Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QBTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Jun 27 2024 | 1.15 | 0.09 | 8.49% | 1.06 | 1.15 | 1.04 | 3,584,440 |
| Jun 26 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.04 | 3,600,961 |
| Jun 25 2024 | 1.09 | -0.04 | -3.54% | 1.16 | 1.17 | 1.07 | 3,441,544 |
| Jun 24 2024 | 1.13 | -0.03 | -2.59% | 1.19 | 1.22 | 1.13 | 2,236,767 |
| Jun 21 2024 | 1.16 | 0.02 | 1.75% | 1.15 | 1.22 | 1.11 | 6,080,367 |
| Jun 20 2024 | 1.14 | -0.02 | -1.72% | 1.19 | 1.24 | 1.13 | 5,136,051 |
| Jun 18 2024 | 1.16 | -0.03 | -2.52% | 1.22 | 1.24 | 1.16 | 3,083,423 |
| Jun 17 2024 | 1.19 | 0.05 | 4.39% | 1.18 | 1.22 | 1.15 | 4,913,417 |
| Jun 14 2024 | 1.14 | 0.04 | 3.64% | 1.12 | 1.19 | 1.105 | 2,176,132 |
| Jun 13 2024 | 1.10 | -0.06 | -5.17% | 1.16 | 1.17 | 1.095 | 3,316,221 |
| Jun 12 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.20 | 1.15 | 2,710,541 |
| Jun 11 2024 | 1.16 | -0.04 | -3.33% | 1.20 | 1.21 | 1.15 | 1,547,254 |
| Jun 10 2024 | 1.20 | 0.04 | 3.45% | 1.18 | 1.22 | 1.17 | 1,923,639 |
| Jun 07 2024 | 1.16 | -0.04 | -3.33% | 1.19 | 1.21 | 1.13 | 2,674,258 |
| Jun 06 2024 | 1.20 | -0.08 | -6.25% | 1.25 | 1.29 | 1.18 | 4,029,552 |
| Jun 05 2024 | 1.28 | -0.01 | -0.78% | 1.28 | 1.29 | 1.20 | 3,051,654 |
| Jun 04 2024 | 1.29 | -0.03 | -2.27% | 1.32 | 1.32 | 1.24 | 2,520,471 |
| Jun 03 2024 | 1.32 | -0.03 | -2.22% | 1.37 | 1.41 | 1.29 | 2,098,566 |
| May 31 2024 | 1.35 | -0.02 | -1.46% | 1.37 | 1.38 | 1.29 | 2,083,109 |
| May 30 2024 | 1.37 | -0.05 | -3.52% | 1.48 | 1.49 | 1.33 | 3,582,320 |
| May 29 2024 | 1.42 | 0.02 | 1.43% | 1.55 | 1.6686 | 1.38 | 12,700,144 |
| May 28 2024 | 1.40 | 0.18 | 14.75% | 1.27 | 1.42 | 1.25 | 6,677,712 |
| May 24 2024 | 1.22 | 0.05 | 4.27% | 1.18 | 1.22 | 1.155 | 1,903,126 |
| May 23 2024 | 1.17 | -0.06 | -4.88% | 1.27 | 1.27 | 1.15 | 3,071,683 |
| May 22 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.30 | 1.23 | 1,752,165 |
| May 21 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.31 | 1.21 | 2,257,839 |
| May 20 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 1.25 | 1,828,583 |
| May 17 2024 | 1.30 | 0.01 | 0.78% | 1.30 | 1.325 | 1.24 | 1,972,281 |
| May 16 2024 | 1.29 | -0.04 | -3.01% | 1.35 | 1.36 | 1.27 | 2,182,418 |
| May 15 2024 | 1.33 | -0.07 | -5.00% | 1.43 | 1.43 | 1.305 | 3,750,447 |
| May 14 2024 | 1.40 | 0.03 | 2.19% | 1.41 | 1.5005 | 1.33 | 3,975,373 |
| May 13 2024 | 1.37 | 0.07 | 5.38% | 1.27 | 1.44 | 1.2301 | 4,665,816 |
| May 10 2024 | 1.30 | -0.01 | -0.76% | 1.405 | 1.42 | 1.26 | 3,863,146 |
| May 09 2024 | 1.31 | -0.05 | -3.68% | 1.35 | 1.35 | 1.29 | 1,962,785 |
| May 08 2024 | 1.36 | -0.02 | -1.45% | 1.39 | 1.405 | 1.30 | 2,115,055 |
| May 07 2024 | 1.38 | -0.03 | -2.13% | 1.45 | 1.45 | 1.35 | 2,350,465 |
| May 06 2024 | 1.41 | 0.01 | 0.71% | 1.44 | 1.53 | 1.37 | 4,454,820 |
| May 03 2024 | 1.40 | -0.05 | -3.45% | 1.47 | 1.52 | 1.37 | 3,446,082 |
| May 02 2024 | 1.45 | 0.04 | 2.84% | 1.43 | 1.45 | 1.34 | 1,642,442 |
| May 01 2024 | 1.41 | 0.04 | 2.92% | 1.38 | 1.44 | 1.335 | 2,623,295 |
| Apr 30 2024 | 1.37 | -0.07 | -4.86% | 1.43 | 1.43 | 1.28 | 3,248,532 |
| Apr 29 2024 | 1.44 | 0.00 | 0.00% | 1.46 | 1.52 | 1.38 | 3,913,223 |
| Apr 26 2024 | 1.44 | -0.04 | -2.70% | 1.47 | 1.52 | 1.40 | 3,533,666 |
| Apr 25 2024 | 1.48 | -0.04 | -2.63% | 1.46 | 1.53 | 1.44 | 2,207,489 |
| Apr 24 2024 | 1.52 | -0.03 | -1.94% | 1.59 | 1.64 | 1.46 | 3,394,162 |
| Apr 23 2024 | 1.55 | 0.04 | 2.65% | 1.54 | 1.68 | 1.485 | 3,365,937 |
| Apr 22 2024 | 1.51 | -0.08 | -5.03% | 1.58 | 1.6425 | 1.4393 | 4,776,706 |
| Apr 19 2024 | 1.59 | -0.08 | -4.79% | 1.67 | 1.70 | 1.52 | 2,899,973 |
| Apr 18 2024 | 1.67 | 0.00 | 0.00% | 1.70 | 1.78 | 1.6517 | 2,101,103 |
| Apr 17 2024 | 1.67 | -0.06 | -3.47% | 1.69 | 1.8093 | 1.62 | 2,501,352 |
| Apr 16 2024 | 1.73 | 0.15 | 9.49% | 1.56 | 1.75 | 1.52 | 2,888,230 |
| Apr 15 2024 | 1.58 | -0.05 | -3.07% | 1.61 | 1.63 | 1.53 | 2,756,818 |
| Apr 12 2024 | 1.63 | -0.08 | -4.68% | 1.70 | 1.70 | 1.58 | 3,056,354 |
| Apr 11 2024 | 1.71 | -0.11 | -6.04% | 1.84 | 1.84 | 1.64 | 4,292,720 |
| Apr 10 2024 | 1.82 | -0.05 | -2.67% | 1.84 | 1.865 | 1.76 | 2,680,198 |
| Apr 09 2024 | 1.87 | 0.02 | 1.08% | 1.89 | 1.93 | 1.83 | 2,050,920 |
| Apr 08 2024 | 1.85 | -0.03 | -1.60% | 1.96 | 1.98 | 1.81 | 3,522,008 |
| Apr 05 2024 | 1.88 | -0.12 | -6.00% | 1.99 | 2.00 | 1.87 | 2,317,146 |
| Apr 04 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.13 | 1.94 | 4,359,359 |
| Apr 03 2024 | 1.97 | 0.13 | 7.07% | 1.85 | 2.00 | 1.80 | 3,207,938 |
| Apr 02 2024 | 1.84 | -0.15 | -7.54% | 1.92 | 1.92 | 1.79 | 5,309,244 |
