QBTS Historical Prices

Summary

Key Stock Metrics

0.75

(August 8, 2024)

52-Week Low

19.77

(May 23, 2025)

52-Week High

19.77

(May 23, 2025)

All-Time High

16.33

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-08-08 8.98 13.12 8.75 10.00 1461459
2022-08-09 10.43 12.50 7.50 12.40 940281
2022-08-10 11.71 13.23 10.50 12.11 827034
2022-08-11 12.10 12.70 11.35 11.86 282018
2022-08-12 11.36 11.60 10.23 10.86 234128
2022-08-15 11.00 11.50 10.60 10.70 90663
2022-08-16 10.78 11.15 10.28 10.46 136806
2022-08-17 9.75 10.80 9.75 10.37 257256
2022-08-18 10.39 10.64 9.89 10.07 187632
2022-08-19 10.00 10.40 8.66 8.95 184006
2022-08-22 8.97 8.97 8.13 8.22 150113
2022-08-23 8.30 8.88 7.38 8.12 395447
2022-08-24 8.60 9.50 8.20 8.40 191871
2022-08-25 8.43 9.19 8.21 8.53 97396
2022-08-26 9.11 9.44 8.54 9.08 124839
2022-08-29 9.11 9.15 7.59 7.80 108077
2022-08-30 8.57 8.68 7.00 7.05 184528
2022-08-31 7.01 7.15 6.35 6.68 198634
2022-09-01 6.33 6.61 5.98 6.09 78642
2022-09-02 6.35 6.42 6.03 6.10 90680
2022-09-06 6.00 6.20 5.40 5.63 161552
2022-09-07 5.67 6.35 5.53 6.06 122185
2022-09-08 6.65 7.12 6.21 6.87 84506
2022-09-09 7.16 7.21 6.70 6.78 126183
2022-09-12 7.30 7.30 6.84 6.92 99641
2022-09-13 7.23 7.23 6.39 6.60 92851
2022-09-14 6.60 8.50 6.60 7.80 193200
2022-09-15 8.28 8.35 7.59 8.32 283042
2022-09-16 8.18 8.30 6.55 6.64 229067
2022-09-19 7.20 7.85 5.63 5.74 165676
2022-09-20 5.79 6.85 5.70 6.56 305989
2022-09-21 6.97 7.43 5.90 6.04 197604
2022-09-22 5.95 6.58 5.78 5.78 120714
2022-09-23 5.77 6.50 5.69 6.43 94238
2022-09-26 6.27 7.42 6.04 7.06 129097
2022-09-27 7.06 7.86 7.00 7.30 114424
2022-09-28 7.30 7.79 6.58 6.77 102887
2022-09-29 6.70 7.58 6.70 7.46 96152
2022-09-30 7.60 8.30 7.51 7.87 127028
2022-10-03 7.84 7.84 7.05 7.21 72871
2022-10-04 7.19 7.98 7.19 7.26 47825
2022-10-05 7.47 7.78 7.23 7.63 60796
2022-10-06 7.42 8.08 7.34 7.95 25776
2022-10-07 7.89 8.29 7.85 8.18 53574
2022-10-10 8.03 8.15 7.50 7.99 42217
2022-10-11 7.76 8.00 7.44 7.55 17447
2022-10-12 7.44 8.05 7.35 7.36 41503
2022-10-13 7.11 7.80 7.00 7.12 83744
2022-10-14 7.47 7.47 6.51 6.83 110184
2022-10-17 6.80 7.40 6.10 6.18 94613
2022-10-18 6.41 6.43 4.69 5.23 410885
2022-10-19 5.19 5.39 5.04 5.04 212812
2022-10-20 5.21 5.44 5.10 5.33 151893
2022-10-21 6.05 6.25 4.68 4.80 394722
2022-10-24 5.00 5.09 4.20 4.88 213254
2022-10-25 4.83 4.96 4.22 4.51 349529
2022-10-26 4.38 4.71 4.32 4.49 180539
2022-10-27 4.15 4.22 3.96 4.02 254940
2022-10-28 3.95 4.12 3.65 3.85 203143
2022-10-31 3.83 3.96 2.84 2.91 396429
2022-11-01 3.00 3.15 2.74 2.98 378990
2022-11-02 3.01 3.05 2.50 2.51 565722
2022-11-03 2.62 2.63 2.36 2.38 227609
2022-11-04 2.44 2.53 2.33 2.46 192070
2022-11-07 2.55 2.80 2.46 2.60 206646
2022-11-08 2.73 2.74 2.52 2.64 142771
2022-11-09 2.69 2.74 2.41 2.53 122899
2022-11-10 2.53 2.66 2.49 2.55 153948
2022-11-11 2.56 2.79 2.53 2.76 133968
2022-11-14 2.73 2.80 2.62 2.75 125195
2022-11-15 2.80 2.80 2.45 2.63 204355
2022-11-16 2.55 2.62 2.50 2.55 37231
2022-11-17 2.59 2.60 2.50 2.55 70539
2022-11-18 2.51 2.60 2.42 2.46 89290
2022-11-21 2.50 2.59 2.37 2.46 94687
2022-11-22 2.46 2.50 2.30 2.36 68149
2022-11-23 2.43 2.56 2.33 2.42 41313
2022-11-25 2.50 2.68 2.40 2.51 61988
2022-11-28 2.56 2.70 2.42 2.50 149123
2022-11-29 2.49 2.54 2.05 2.34 134216
2022-11-30 2.44 2.44 2.25 2.34 115151
2022-12-01 2.34 2.40 2.25 2.35 97388
2022-12-02 2.38 2.38 2.06 2.15 247367
2022-12-05 2.26 2.58 2.16 2.45 507531
2022-12-06 2.49 2.49 2.20 2.41 237075
2022-12-07 2.25 2.44 2.25 2.39 99841
2022-12-08 2.43 2.44 2.27 2.31 122175
2022-12-09 2.28 2.44 2.24 2.32 141670
2022-12-12 2.44 2.44 2.23 2.36 159714
2022-12-13 2.38 2.52 2.32 2.40 220963
2022-12-14 2.46 2.54 2.12 2.12 342049
2022-12-15 2.25 2.25 2.00 2.00 247215
2022-12-16 2.15 2.16 1.86 2.13 1852151
2022-12-19 2.17 2.19 1.88 2.03 216382
2022-12-20 1.99 2.03 1.86 1.87 87287
2022-12-21 1.85 2.15 1.85 2.04 254584
2022-12-22 2.00 2.03 1.83 1.88 131017
2022-12-23 1.87 2.03 1.63 1.70 171761
2022-12-27 1.69 1.81 1.48 1.53 236950
2022-12-28 1.55 1.60 1.47 1.55 177732
2022-12-29 1.53 1.57 1.37 1.46 466093
2022-12-30 1.46 1.46 1.33 1.44 249938
2023-01-03 1.50 1.53 1.35 1.44 218630
2023-01-04 1.44 1.44 1.23 1.29 447367
2023-01-05 1.31 1.31 1.10 1.15 461215
2023-01-06 1.19 1.19 1.07 1.10 549861
2023-01-09 1.13 1.18 1.02 1.05 662797
2023-01-10 1.09 1.13 1.04 1.11 429470
2023-01-11 1.15 1.15 1.06 1.11 297583
2023-01-12 1.10 1.39 1.05 1.34 1387617
2023-01-13 1.59 2.00 1.52 1.68 16851394
2023-01-17 1.67 1.67 1.41 1.51 2882960
2023-01-18 1.44 1.46 1.31 1.45 1744551
2023-01-19 1.41 1.41 1.25 1.34 862608
2023-01-20 1.32 1.33 1.21 1.30 781701
2023-01-23 1.30 1.33 1.19 1.28 1272518
2023-01-24 1.28 1.28 1.17 1.25 1136406
2023-01-25 1.22 1.24 1.16 1.21 742625
2023-01-26 1.25 1.25 1.17 1.22 633455
2023-01-27 1.20 1.24 1.16 1.24 992837
2023-01-30 1.25 1.26 1.13 1.16 1434191
2023-01-31 1.18 1.27 1.15 1.25 1720528
2023-02-01 1.25 1.25 1.12 1.22 2641871
2023-02-02 1.20 1.26 1.18 1.22 2268840
2023-02-03 1.22 1.60 1.18 1.58 11406183
2023-02-06 1.80 1.85 1.29 1.36 17580100
2023-02-07 1.30 1.33 1.16 1.25 4915653
2023-02-08 1.25 1.31 1.11 1.17 4468485
2023-02-09 1.18 1.20 1.06 1.09 3986799
2023-02-10 1.09 1.15 1.03 1.13 2081580
2023-02-13 1.15 1.15 0.97 1.00 3639202
2023-02-14 0.96 0.98 0.87 0.87 3102460
2023-02-15 0.92 0.92 0.88 0.89 1486347
2023-02-16 0.93 0.93 0.89 0.90 1433639
2023-02-17 0.93 0.95 0.90 0.94 925038
2023-02-21 0.95 0.95 0.90 0.91 914856
2023-02-22 0.89 0.91 0.83 0.86 1309694
2023-02-23 0.87 0.88 0.74 0.81 1986782
2023-02-24 0.79 0.79 0.75 0.76 830632
2023-02-27 0.79 0.79 0.68 0.70 2068969
2023-02-28 0.70 0.70 0.68 0.70 831272
2023-03-01 0.70 0.71 0.66 0.67 1020447
2023-03-02 0.67 0.70 0.67 0.70 535689
2023-03-03 0.71 0.79 0.70 0.79 1188556
2023-03-06 0.83 0.83 0.79 0.79 859083
2023-03-07 0.77 0.78 0.72 0.74 733846
2023-03-08 0.75 0.75 0.69 0.70 506175
2023-03-09 0.70 0.73 0.68 0.68 560638
2023-03-10 0.69 0.70 0.62 0.62 853228
2023-03-13 0.61 0.64 0.60 0.61 802168
2023-03-14 0.62 0.63 0.59 0.59 551565
2023-03-15 0.60 0.60 0.55 0.55 729484
2023-03-16 0.55 0.56 0.51 0.51 1159523
2023-03-17 0.52 0.53 0.50 0.52 724339
2023-03-20 0.53 0.53 0.49 0.49 594180
2023-03-21 0.51 0.57 0.50 0.55 1198791
2023-03-22 0.57 0.58 0.52 0.53 694709
2023-03-23 0.53 0.54 0.50 0.51 595651
2023-03-24 0.51 0.54 0.50 0.51 610903
2023-03-27 0.53 0.53 0.50 0.51 799867
2023-03-28 0.53 0.54 0.50 0.52 461407
2023-03-29 0.53 0.57 0.52 0.55 680680
2023-03-30 0.54 0.56 0.51 0.52 681757
2023-03-31 0.53 0.68 0.52 0.66 2082213
2023-04-03 0.71 0.77 0.69 0.73 1504563
2023-04-04 0.73 0.82 0.68 0.78 1659649
2023-04-05 0.78 0.80 0.68 0.72 981030
2023-04-06 0.73 0.78 0.72 0.77 521175
2023-04-10 0.81 0.87 0.79 0.85 1093450
2023-04-11 0.86 0.86 0.63 0.64 4479832
2023-04-12 0.65 0.67 0.63 0.63 734594
2023-04-13 0.66 0.70 0.63 0.65 1444876
2023-04-14 0.66 0.67 0.49 0.50 3456959
2023-04-17 0.52 0.55 0.51 0.51 1589621
2023-04-18 0.52 0.61 0.52 0.61 1140105
2023-04-19 0.63 0.66 0.57 0.62 1192927
2023-04-20 0.67 0.67 0.59 0.61 657343
2023-04-21 0.60 0.62 0.54 0.56 1095205
2023-04-24 0.58 0.61 0.56 0.57 732948
2023-04-25 0.59 0.59 0.54 0.55 423170
2023-04-26 0.56 0.57 0.49 0.50 1352216
2023-04-27 0.53 0.53 0.49 0.49 1184378
2023-04-28 0.48 0.51 0.48 0.50 757931
2023-05-01 0.51 0.51 0.47 0.48 541679
2023-05-02 0.49 0.49 0.44 0.44 1145877
2023-05-03 0.47 0.48 0.46 0.46 423436
2023-05-04 0.46 0.47 0.41 0.42 903769
2023-05-05 0.44 0.45 0.42 0.44 475291
2023-05-08 0.47 0.47 0.40 0.42 1238392
2023-05-09 0.44 0.45 0.40 0.42 700901
2023-05-10 0.42 0.44 0.41 0.43 727969
2023-05-11 0.45 0.45 0.42 0.45 350888
2023-05-12 0.44 0.45 0.41 0.41 371880
2023-05-15 0.44 0.49 0.42 0.48 1218260
2023-05-16 0.50 0.59 0.48 0.57 1464063
2023-05-17 0.57 0.57 0.52 0.56 972586
2023-05-18 0.53 0.63 0.53 0.61 1748117
2023-05-19 0.58 0.58 0.48 0.48 2182152
2023-05-22 0.50 1.06 0.50 1.02 46978925
2023-05-23 0.94 1.10 0.82 1.01 13472420
2023-05-24 0.88 1.24 0.86 1.10 12987019
2023-05-25 1.30 1.43 1.03 1.25 15416595
2023-05-26 1.21 1.67 1.15 1.67 17006461
2023-05-30 1.69 1.72 1.15 1.41 13401643
2023-05-31 1.28 1.35 1.17 1.26 4810951
2023-06-01 1.27 1.68 1.25 1.51 16854932
2023-06-02 1.57 1.66 1.35 1.53 5961713
2023-06-05 1.54 1.97 1.42 1.77 14619726
2023-06-06 1.81 2.44 1.75 2.25 20689296
2023-06-07 2.33 2.68 2.03 2.07 18072693
2023-06-08 2.26 2.52 2.23 2.27 13688278
2023-06-09 2.38 2.44 2.10 2.26 8017060
2023-06-12 2.29 2.31 1.97 2.15 5177121
2023-06-13 2.23 2.27 1.81 2.09 7414485
2023-06-14 1.99 2.21 1.86 1.93 3720116
2023-06-15 1.86 2.08 1.81 2.00 3129822
2023-06-16 2.03 2.05 1.87 1.88 2617975
2023-06-20 1.91 1.99 1.65 1.86 3979561
2023-06-21 1.78 1.78 1.63 1.66 2020051
2023-06-22 1.62 1.65 1.47 1.58 3322214
2023-06-23 1.57 1.74 1.53 1.63 1974276
2023-06-26 1.61 1.90 1.56 1.82 4135670
2023-06-27 1.92 2.10 1.86 2.00 4110078
2023-06-28 2.02 2.34 1.98 2.25 6820230
2023-06-29 2.20 2.37 2.02 2.06 4154531
2023-06-30 2.14 2.19 2.07 2.09 2033615
2023-07-03 2.18 2.40 2.02 2.13 4604602
2023-07-05 2.12 2.35 2.02 2.20 5683219
2023-07-06 2.15 2.16 1.95 1.98 3637773
2023-07-07 2.02 2.08 1.85 1.86 2519744
2023-07-10 1.87 1.98 1.75 1.94 2583515
2023-07-11 1.95 2.11 1.92 1.97 3157071
2023-07-12 2.05 2.09 1.95 1.97 2620563
2023-07-13 2.01 2.63 1.96 2.63 9944456
2023-07-14 2.43 2.80 2.10 2.20 10246388
2023-07-17 2.23 2.68 2.18 2.57 7675667
2023-07-18 2.64 3.20 2.49 2.89 17763921
2023-07-19 2.99 3.18 2.62 2.91 8978531
2023-07-20 2.85 2.90 2.66 2.75 3719645
2023-07-21 2.80 2.87 2.36 2.41 4772396
2023-07-24 2.48 2.57 2.30 2.38 2591301
2023-07-25 2.37 2.48 2.11 2.27 8896725
2023-07-26 2.23 2.29 2.04 2.11 4925359
2023-07-27 2.20 2.35 1.86 1.91 8001325
2023-07-28 1.96 2.17 1.90 2.10 9157342
2023-07-31 2.09 2.22 2.04 2.10 8012709
2023-08-01 2.28 2.72 2.05 2.70 42848468
2023-08-02 2.54 2.54 2.10 2.25 13907673
2023-08-03 2.20 2.33 2.02 2.07 9688947
2023-08-04 2.10 2.14 1.91 1.94 6384654
2023-08-07 1.93 1.95 1.66 1.85 7697642
2023-08-08 1.71 1.78 1.55 1.76 5212535
2023-08-09 1.72 1.77 1.66 1.69 3319280
2023-08-10 1.65 1.71 1.47 1.48 6457909
2023-08-11 1.44 1.88 1.40 1.45 12610028
2023-08-14 1.51 1.66 1.47 1.59 5361078
2023-08-15 1.54 1.59 1.47 1.50 3678234
2023-08-16 1.49 1.50 1.33 1.38 3747933
2023-08-17 1.39 1.39 1.26 1.31 2564362
2023-08-18 1.24 1.39 1.23 1.37 3207612
2023-08-21 1.37 1.45 1.35 1.38 2764117
2023-08-22 1.40 1.42 1.22 1.25 4421302
2023-08-23 1.26 1.30 1.20 1.27 3301092
2023-08-24 1.32 1.32 1.16 1.17 3958150
2023-08-25 1.15 1.21 1.13 1.15 3825755
2023-08-28 1.14 1.15 1.07 1.10 3882336
2023-08-29 1.08 1.27 1.08 1.23 5533290
2023-08-30 1.21 1.25 1.14 1.19 3262279
2023-08-31 1.20 1.21 1.14 1.16 1435705
2023-09-01 1.13 1.18 1.10 1.12 2490409
2023-09-05 1.12 1.19 1.11 1.16 4303763
2023-09-06 1.15 1.21 1.04 1.06 6311605
2023-09-07 1.04 1.05 1.00 1.00 2986853
2023-09-08 0.99 1.00 0.86 0.91 4883728
2023-09-11 0.92 1.09 0.91 1.07 2892514
2023-09-12 1.07 1.13 0.97 0.99 3665700
2023-09-13 1.03 1.08 1.01 1.06 2721740
2023-09-14 1.08 1.12 1.05 1.07 2271985
2023-09-15 1.07 1.08 1.00 1.04 2709056
2023-09-18 1.04 1.05 0.96 0.96 2500992
2023-09-19 0.97 1.02 0.93 0.95 1338308
2023-09-20 0.94 0.98 0.91 0.92 1444678
2023-09-21 0.91 0.97 0.87 0.95 2662566
2023-09-22 0.97 0.99 0.91 0.91 1364529
2023-09-25 0.91 0.97 0.88 0.97 1424839
2023-09-26 0.95 0.98 0.93 0.94 593802
2023-09-27 0.93 1.02 0.93 0.99 1646913
2023-09-28 0.98 1.04 0.96 0.97 1521962
2023-09-29 0.98 1.00 0.94 0.96 748363
2023-10-02 0.96 0.99 0.94 0.97 699924
2023-10-03 0.95 0.97 0.89 0.90 1529557
2023-10-04 0.89 0.92 0.84 0.86 1644244
2023-10-05 0.88 0.92 0.86 0.91 597149
2023-10-06 0.89 0.98 0.89 0.98 881271
2023-10-09 0.95 1.03 0.94 1.02 904247
2023-10-10 1.00 1.13 0.99 1.07 2221395
2023-10-11 1.10 1.16 0.97 0.98 2370946
2023-10-12 0.99 1.03 0.94 0.97 971095
2023-10-13 0.97 0.99 0.93 0.96 613966
2023-10-16 0.95 1.02 0.95 0.99 640768
2023-10-17 0.98 1.01 0.94 0.94 747683
2023-10-18 0.94 0.96 0.87 0.89 985889
2023-10-19 0.91 0.92 0.83 0.84 1130872
2023-10-20 0.87 0.87 0.77 0.79 1316271
2023-10-23 0.76 0.79 0.74 0.78 974902
2023-10-24 0.76 0.82 0.75 0.79 969104
2023-10-25 0.79 0.80 0.68 0.68 1702258
2023-10-26 0.68 0.70 0.64 0.66 1301842
2023-10-27 0.68 0.69 0.60 0.61 1085839
2023-10-30 0.64 0.67 0.57 0.64 1451649
2023-10-31 0.64 0.73 0.57 0.72 1217958
2023-11-01 0.73 0.84 0.71 0.81 2098934
2023-11-02 0.85 0.98 0.64 0.97 3961931
2023-11-03 0.97 0.98 0.85 0.88 1748543
2023-11-06 0.90 0.93 0.77 0.78 1554039
2023-11-07 0.83 0.83 0.76 0.79 914080
2023-11-08 0.80 0.92 0.77 0.86 2754092
2023-11-09 0.91 0.93 0.57 0.71 3944175
2023-11-10 0.73 0.73 0.65 0.72 1435415
2023-11-13 0.78 0.78 0.69 0.73 942389
2023-11-14 0.76 0.82 0.73 0.82 2061738
2023-11-15 0.85 0.94 0.83 0.89 1895131
2023-11-16 0.90 0.92 0.85 0.91 892850
2023-11-17 0.87 0.90 0.84 0.86 686462
2023-11-20 0.89 0.95 0.86 0.88 1146705
2023-11-21 0.89 0.89 0.82 0.84 757999
2023-11-22 0.85 0.86 0.78 0.78 1074074
2023-11-24 0.78 0.87 0.78 0.86 648894
2023-11-27 0.85 0.88 0.83 0.84 701037
2023-11-28 0.85 0.86 0.80 0.83 763770
2023-11-29 0.84 0.89 0.82 0.84 987890
2023-11-30 0.87 0.87 0.81 0.82 644642
2023-12-01 0.87 0.96 0.83 0.94 3053197
2023-12-04 0.96 1.05 0.88 1.01 2808624
2023-12-05 1.02 1.06 0.93 0.97 1664207
2023-12-06 0.99 1.09 0.98 1.03 2184638
2023-12-07 1.08 1.08 0.94 1.00 2074287
2023-12-08 0.99 1.08 0.99 1.05 1217276
2023-12-11 1.05 1.05 0.98 1.00 1432799
2023-12-12 1.02 1.02 0.88 0.93 2255424
2023-12-13 0.95 0.96 0.84 0.96 2269080
2023-12-14 0.97 1.07 0.96 1.02 2734391
2023-12-15 1.03 1.06 0.95 0.98 2136913
2023-12-18 1.00 1.01 0.94 0.97 1253468
2023-12-19 1.00 1.04 0.97 1.02 1437588
2023-12-20 0.99 1.04 0.92 0.94 1642320
2023-12-21 0.99 0.99 0.94 0.95 633795
2023-12-22 0.98 0.98 0.89 0.92 2558588
2023-12-26 0.95 0.98 0.92 0.97 1215305
2023-12-27 0.95 0.98 0.93 0.97 843310
2023-12-28 0.95 0.97 0.92 0.93 945543
2023-12-29 0.92 0.93 0.85 0.88 2193781
2024-01-02 0.88 0.88 0.82 0.82 1483792
2024-01-03 0.82 0.84 0.78 0.84 1234948
2024-01-04 0.85 0.88 0.82 0.88 974532
2024-01-05 0.88 0.88 0.82 0.82 862632
2024-01-08 0.83 0.88 0.78 0.88 1998295
2024-01-09 0.88 0.88 0.84 0.85 709378
2024-01-10 0.86 0.86 0.84 0.85 795795
2024-01-11 0.84 0.85 0.78 0.79 1416195
2024-01-12 0.79 0.82 0.74 0.76 1274842
2024-01-16 0.76 0.77 0.68 0.72 1746384
2024-01-17 0.70 0.73 0.69 0.71 1256085
2024-01-18 0.71 0.74 0.69 0.71 898388
2024-01-19 0.72 0.74 0.68 0.69 965749
2024-01-22 0.72 0.80 0.72 0.78 2127352
2024-01-23 0.82 0.84 0.79 0.81 768460
2024-01-24 0.87 0.87 0.75 0.76 1370069
2024-01-25 0.77 0.78 0.71 0.72 1158648
2024-01-26 0.73 0.83 0.73 0.82 1232620
2024-01-29 0.80 0.84 0.78 0.82 976086
2024-01-30 0.85 0.94 0.82 0.88 3021771
2024-01-31 0.88 0.93 0.83 0.85 1745076
2024-02-01 0.89 0.92 0.85 0.92 1445163
2024-02-02 0.92 0.97 0.88 0.97 1742457
2024-02-05 0.95 0.96 0.87 0.88 1510955
2024-02-06 0.89 0.97 0.88 0.96 1202790
2024-02-07 0.96 1.01 0.91 0.96 1672530
2024-02-08 0.92 0.96 0.90 0.93 1233019
2024-02-09 0.95 1.09 0.94 1.09 2626329
2024-02-12 1.20 1.50 1.19 1.35 10953395
2024-02-13 1.40 1.55 1.23 1.44 7256504
2024-02-14 1.58 2.08 1.51 1.85 15750679
2024-02-15 2.02 2.08 1.60 1.98 10840025
2024-02-16 1.82 1.93 1.66 1.74 4961861
2024-02-20 2.15 2.17 1.76 2.05 18119591
2024-02-21 1.93 1.95 1.77 1.82 4949172
2024-02-22 1.99 2.01 1.85 1.89 5645205
2024-02-23 1.92 1.94 1.67 1.79 4631434
2024-02-26 1.79 1.93 1.70 1.90 4171329
2024-02-27 1.94 2.11 1.71 1.88 6492880
2024-02-28 1.80 2.06 1.79 1.99 7990288
2024-02-29 2.02 2.05 1.83 1.85 4608438
2024-03-01 1.85 1.86 1.54 1.72 7119907
2024-03-04 1.73 1.73 1.29 1.43 7822809
2024-03-05 1.38 1.43 1.32 1.36 3349697
2024-03-06 1.49 1.70 1.44 1.60 7270142
2024-03-07 1.67 1.90 1.58 1.84 8225483
2024-03-08 1.87 2.02 1.76 1.87 8002488
2024-03-11 1.89 1.95 1.77 1.84 2991494
2024-03-12 1.89 2.24 1.82 2.21 9923816
2024-03-13 2.19 2.44 2.08 2.17 9709108
2024-03-14 2.22 2.23 2.01 2.06 4499533
2024-03-15 2.05 2.13 1.93 2.08 3309522
2024-03-18 2.14 2.42 2.10 2.35 7047258
2024-03-19 2.23 2.26 2.03 2.17 4890043
2024-03-20 2.20 2.30 1.92 2.05 5505659
2024-03-21 2.13 2.18 1.85 1.90 4262601
2024-03-22 1.89 2.05 1.86 1.94 3348452
2024-03-25 2.04 2.16 1.97 2.08 4525902
2024-03-26 2.12 2.15 1.92 1.95 3548802
2024-03-27 2.00 2.12 1.94 2.10 4125723
2024-03-28 1.88 2.11 1.86 2.04 5934627
2024-04-01 2.03 2.20 1.93 1.99 4201877
2024-04-02 1.92 1.92 1.79 1.84 5312518
2024-04-03 1.85 2.00 1.80 1.97 3225354
2024-04-04 1.98 2.13 1.94 2.00 4362742
2024-04-05 1.99 2.00 1.87 1.88 2321253
2024-04-08 1.96 1.98 1.81 1.85 3524186
2024-04-09 1.89 1.93 1.83 1.87 2052010
2024-04-10 1.84 1.87 1.76 1.82 2682880
2024-04-11 1.84 1.84 1.64 1.71 4293895
2024-04-12 1.70 1.70 1.58 1.63 3059972
2024-04-15 1.61 1.63 1.53 1.58 2766316
2024-04-16 1.56 1.75 1.52 1.73 2904488
2024-04-17 1.69 1.81 1.62 1.67 2510132
2024-04-18 1.70 1.78 1.65 1.67 2103037
2024-04-19 1.67 1.70 1.52 1.59 2902364
2024-04-22 1.58 1.64 1.44 1.51 4779117
2024-04-23 1.54 1.68 1.49 1.55 3371920
2024-04-24 1.59 1.64 1.46 1.52 3397489
2024-04-25 1.46 1.53 1.44 1.48 2210544
2024-04-26 1.47 1.52 1.40 1.44 3535299
2024-04-29 1.46 1.52 1.38 1.44 3915455
2024-04-30 1.42 1.43 1.28 1.37 3253516
2024-05-01 1.37 1.44 1.34 1.41 2624500
2024-05-02 1.43 1.45 1.34 1.45 1643730
2024-05-03 1.47 1.52 1.37 1.40 3446593
2024-05-06 1.44 1.53 1.37 1.41 4456060
2024-05-07 1.45 1.45 1.35 1.38 2355111
2024-05-08 1.39 1.41 1.30 1.36 2119436
2024-05-09 1.35 1.35 1.29 1.31 1983084
2024-05-10 1.41 1.42 1.26 1.30 3868971
2024-05-13 1.27 1.44 1.23 1.37 4672557
2024-05-14 1.41 1.50 1.33 1.40 3977470
2024-05-15 1.43 1.43 1.31 1.33 3751131
2024-05-16 1.35 1.36 1.27 1.29 2187117
2024-05-17 1.30 1.33 1.24 1.30 1974191
2024-05-20 1.30 1.31 1.25 1.31 1831370
2024-05-21 1.31 1.31 1.21 1.24 2268785
2024-05-22 1.24 1.30 1.23 1.23 1758501
2024-05-23 1.27 1.27 1.15 1.17 3084414
2024-05-24 1.18 1.22 1.16 1.22 1905955
2024-05-28 1.27 1.42 1.25 1.40 6791529
2024-05-29 1.55 1.67 1.38 1.42 12728328
2024-05-30 1.48 1.49 1.33 1.37 3584307
2024-05-31 1.37 1.38 1.29 1.35 2083732
2024-06-03 1.37 1.41 1.29 1.32 2100984
2024-06-04 1.32 1.32 1.24 1.29 2521622
2024-06-05 1.28 1.29 1.20 1.28 3060214
2024-06-06 1.25 1.29 1.18 1.20 4030608
2024-06-07 1.18 1.21 1.13 1.16 2677853
2024-06-10 1.18 1.22 1.17 1.20 1932126
2024-06-11 1.20 1.21 1.15 1.16 1551576
2024-06-12 1.17 1.20 1.15 1.16 2717762
2024-06-13 1.16 1.17 1.10 1.10 3316915
2024-06-14 1.12 1.19 1.11 1.14 2177565
2024-06-17 1.18 1.22 1.15 1.19 4915435
2024-06-18 1.22 1.24 1.16 1.16 3084580
2024-06-20 1.19 1.24 1.13 1.14 5137226
2024-06-21 1.15 1.22 1.11 1.16 6087233
2024-06-24 1.19 1.22 1.13 1.13 2239443
2024-06-25 1.16 1.17 1.07 1.09 3445429
2024-06-26 1.10 1.10 1.04 1.06 3603872
2024-06-27 1.06 1.15 1.04 1.15 3593227
2024-06-28 1.17 1.20 1.12 1.14 18227983
2024-07-01 1.16 1.16 1.06 1.08 1727325
2024-07-02 1.08 1.13 1.05 1.11 1839452
2024-07-03 1.09 1.12 1.06 1.10 2793457
2024-07-05 1.11 1.12 1.07 1.10 1548611
2024-07-08 1.12 1.31 1.12 1.24 7712803
2024-07-09 1.26 1.28 1.10 1.12 5196632
2024-07-10 1.14 1.22 1.10 1.22 5379630
2024-07-11 1.26 1.34 1.14 1.18 8349515
2024-07-12 1.21 1.25 1.15 1.21 6406722
2024-07-15 1.23 1.40 1.20 1.33 8747577
2024-07-16 1.36 1.37 1.23 1.27 6988953
2024-07-17 1.26 1.27 1.12 1.15 7757299
2024-07-18 1.19 1.19 1.06 1.07 5385537
2024-07-19 1.07 1.07 1.01 1.02 5442660
2024-07-22 1.06 1.06 0.97 1.01 5617409
2024-07-23 1.01 1.13 1.00 1.08 3805620
2024-07-24 1.04 1.05 0.97 0.98 6491353
2024-07-25 0.99 1.05 0.98 1.03 2722314
2024-07-26 1.02 1.04 0.96 0.99 6148968
2024-07-29 1.02 1.06 0.98 0.99 2826224
2024-07-30 1.02 1.02 0.96 0.96 2732351
2024-07-31 0.97 1.04 0.96 1.00 2424941
2024-08-01 1.00 1.01 0.95 0.97 2806416
2024-08-02 0.94 0.95 0.85 0.94 4199908
2024-08-05 0.81 0.90 0.81 0.86 4213313
2024-08-06 0.89 0.90 0.85 0.87 2525402
2024-08-07 0.90 0.91 0.81 0.81 3592327
2024-08-08 0.78 0.87 0.75 0.80 3642333
2024-08-09 0.83 0.85 0.78 0.84 1853886
2024-08-12 0.85 0.92 0.85 0.88 2371138
2024-08-13 0.90 0.98 0.89 0.95 3361947
2024-08-14 0.99 1.00 0.89 0.90 3242472
2024-08-15 0.93 0.95 0.90 0.94 1581953
2024-08-16 0.94 0.98 0.91 0.93 1780155
2024-08-19 0.92 0.94 0.89 0.93 2486081
2024-08-20 0.95 1.01 0.92 0.95 2697850
2024-08-21 0.98 1.11 0.96 1.07 6884460
2024-08-22 1.11 1.11 1.03 1.07 3569059
2024-08-23 1.08 1.08 1.01 1.07 3496705
2024-08-26 1.07 1.07 0.99 1.00 2679021
2024-08-27 1.00 1.01 0.96 0.99 2103350
2024-08-28 0.98 1.00 0.94 0.95 2353641
2024-08-29 0.98 1.04 0.98 1.00 2765502
2024-08-30 1.02 1.03 0.96 1.01 2456144
2024-09-03 1.01 1.01 0.92 0.94 1802050
2024-09-04 0.95 0.97 0.91 0.93 1147531
2024-09-05 0.91 0.96 0.91 0.92 1232150
2024-09-06 0.92 0.94 0.86 0.88 2198032
2024-09-09 0.87 0.90 0.80 0.84 4069068
2024-09-10 0.85 0.94 0.85 0.94 2172689
2024-09-11 0.94 1.01 0.92 1.00 2186900
2024-09-12 1.00 1.01 0.97 1.00 1666715
2024-09-13 1.02 1.03 0.99 1.01 1773150
2024-09-16 0.99 1.00 0.97 0.98 1165632
2024-09-17 0.98 1.01 0.98 1.00 1245669
2024-09-18 1.00 1.02 0.97 0.97 1219658
2024-09-19 0.99 1.01 0.96 0.96 1326185
2024-09-20 0.97 0.98 0.93 0.93 5312818
2024-09-23 0.94 0.95 0.90 0.90 1984125
2024-09-24 0.90 0.96 0.90 0.94 1431719
2024-09-25 0.96 1.00 0.95 0.95 1229247
2024-09-26 0.97 0.98 0.93 0.98 1229272
2024-09-27 1.00 1.07 1.00 1.03 4737080
2024-09-30 1.02 1.03 0.97 0.98 2697918
2024-10-01 0.98 1.00 0.91 0.92 2478892
2024-10-02 0.93 0.94 0.90 0.92 1305840
2024-10-03 0.94 0.95 0.90 0.92 1248887
2024-10-04 0.93 1.01 0.93 1.00 2453783
2024-10-07 1.00 1.00 0.93 0.96 2095341
2024-10-08 0.95 0.98 0.91 0.92 2886343
2024-10-09 0.91 0.93 0.90 0.91 1904588
2024-10-10 0.90 0.91 0.87 0.89 2033646
2024-10-11 0.88 0.99 0.88 0.97 4384913
2024-10-14 0.98 1.03 0.98 1.01 4287825
2024-10-15 1.00 1.01 0.98 1.00 1781854
2024-10-16 0.99 1.11 0.98 1.04 10529694
2024-10-17 1.07 1.08 1.01 1.04 4699038
2024-10-18 1.05 1.21 1.03 1.17 13411413
2024-10-21 1.21 1.29 1.15 1.21 14490425
2024-10-22 1.23 1.28 1.12 1.20 6530706
2024-10-23 1.19 1.39 1.15 1.19 13359570
2024-10-24 1.25 1.35 1.10 1.14 13575780
2024-10-25 1.16 1.19 1.04 1.04 11457917
2024-10-28 1.07 1.20 1.04 1.20 10079488
2024-10-29 1.24 1.25 1.12 1.14 8068060
2024-10-30 1.11 1.19 1.09 1.13 5299628
2024-10-31 1.16 1.17 1.03 1.06 7978822
2024-11-01 1.08 1.11 1.03 1.04 4375578
2024-11-04 1.05 1.05 0.98 1.00 6180920
2024-11-05 1.00 1.09 0.99 1.09 3740524
2024-11-06 1.15 1.16 1.09 1.13 4729268
2024-11-07 1.13 1.47 1.13 1.46 21157429
2024-11-08 1.44 1.60 1.39 1.60 16819440
2024-11-11 1.74 1.79 1.47 1.63 13489534
2024-11-12 1.59 1.68 1.49 1.54 7801381
2024-11-13 1.57 1.95 1.56 1.78 21722375
2024-11-14 1.76 2.15 1.60 1.87 34690049
2024-11-15 1.84 1.86 1.57 1.64 13244519
2024-11-18 1.66 1.67 1.42 1.44 12548190
2024-11-19 1.45 1.63 1.44 1.49 11297747
2024-11-20 1.54 1.76 1.53 1.67 21536486
2024-11-21 1.81 2.04 1.71 1.97 33057528
2024-11-22 2.24 3.00 1.97 2.93 84835631
2024-11-25 3.42 3.77 2.70 2.89 103614218
2024-11-26 2.70 2.93 2.52 2.70 32245991
2024-11-27 2.89 2.93 2.60 2.74 22772465
2024-11-29 2.82 3.20 2.74 3.02 32853514
2024-12-02 3.24 3.29 2.71 2.76 31240338
2024-12-03 2.68 3.01 2.50 2.99 24919187
2024-12-04 3.10 3.32 2.90 2.97 28456726
2024-12-05 3.02 4.17 2.88 3.77 62069787
2024-12-06 4.04 5.22 3.86 5.06 85840760
2024-12-09 5.26 5.33 4.43 4.65 72783706
2024-12-10 4.61 5.38 4.59 4.68 88653480
2024-12-11 4.95 4.98 3.75 4.12 86306322
2024-12-12 4.30 4.63 3.82 3.91 59150538
2024-12-13 3.97 5.09 3.71 5.00 81275231
2024-12-16 5.10 7.70 4.84 7.23 163895270
2024-12-17 8.09 9.42 7.23 8.40 174215730
2024-12-18 8.15 10.50 8.00 8.96 214157610
2024-12-19 9.29 9.38 5.91 6.37 121957246
2024-12-20 5.87 7.88 5.60 6.44 124421857
2024-12-23 8.02 8.51 7.07 8.15 103120859
2024-12-24 8.12 8.55 7.66 7.95 51465152
2024-12-26 7.92 9.94 7.64 9.90 101381535
2024-12-27 10.14 11.41 9.11 9.91 118973806
2024-12-30 9.17 9.89 8.40 9.30 57614808
2024-12-31 9.16 9.40 8.25 8.40 40526825
2025-01-02 8.50 9.68 7.80 9.61 64221839
2025-01-03 9.11 10.15 8.83 9.14 64675688
2025-01-06 9.17 10.45 8.95 10.21 92763432
2025-01-07 10.44 10.58 9.05 9.55 65469349
2025-01-08 6.58 6.79 4.65 6.10 181898530
2025-01-10 6.34 6.76 5.72 5.77 88877146
2025-01-13 4.66 4.96 3.74 3.83 107285692
2025-01-14 4.14 4.86 4.02 4.73 141530530
2025-01-15 5.96 6.35 5.30 5.79 203553080
2025-01-16 5.99 6.44 5.61 5.81 163483390
2025-01-17 5.73 6.02 5.23 5.27 76532849
2025-01-21 5.40 6.33 5.38 6.29 133545822
2025-01-22 7.00 7.11 6.11 6.25 126921024
2025-01-23 6.10 6.75 5.91 6.03 87202190
2025-01-24 6.21 7.11 6.08 6.09 139128870
2025-01-27 5.80 5.97 5.22 5.58 75835849
2025-01-28 5.88 5.93 5.42 5.74 43429521
2025-01-29 5.72 5.92 5.39 5.52 41669883
2025-01-30 5.67 6.04 5.54 5.64 55033182
2025-01-31 5.69 6.39 5.66 5.94 75069049
2025-02-03 5.63 5.89 5.36 5.76 55077109
2025-02-04 5.94 6.26 5.62 5.78 67457507
2025-02-05 5.85 6.47 5.65 6.26 85371713
2025-02-06 6.45 6.66 5.92 5.99 57790129
2025-02-07 6.05 6.34 5.71 5.81 59278547
2025-02-10 5.79 6.07 5.53 5.83 44651135
2025-02-11 5.79 5.85 5.31 5.33 36863698
2025-02-12 5.38 6.11 5.31 6.04 63679637
2025-02-13 6.21 6.64 6.05 6.50 69538728
2025-02-14 6.56 6.80 6.33 6.37 52173887
2025-02-18 6.39 6.39 5.73 6.04 53948863
2025-02-19 6.02 7.02 5.84 6.54 97749539
2025-02-20 7.27 7.48 6.64 7.39 110757046
2025-02-21 7.71 8.22 7.13 7.25 93361303
2025-02-24 7.27 7.27 6.25 6.41 70149629
2025-02-25 6.37 6.40 5.70 5.92 48772584
2025-02-26 6.15 6.59 6.05 6.14 44383122
2025-02-27 6.23 6.32 5.53 5.56 45187018
2025-02-28 5.48 5.86 5.34 5.48 45677419
2025-03-03 5.58 5.77 4.80 4.90 49860289
2025-03-04 4.47 5.52 4.45 5.32 49283165
2025-03-05 5.36 5.60 5.12 5.60 33082090
2025-03-06 5.28 5.71 5.14 5.23 37526265
2025-03-07 5.17 5.55 4.96 5.18 44347758
2025-03-10 5.01 5.05 4.49 4.63 31687135
2025-03-11 4.69 5.40 4.57 5.38 39851402
2025-03-12 5.64 6.39 5.34 5.82 72826389
2025-03-13 6.06 7.12 6.04 6.91 130890772
2025-03-14 7.70 10.20 7.62 10.15 261242340
2025-03-17 10.91 11.95 10.23 11.18 210060700
2025-03-18 10.08 11.50 9.48 10.80 154983060
2025-03-19 10.94 11.16 9.81 10.60 90270409
2025-03-20 10.30 11.25 8.27 8.69 177537320
2025-03-21 8.26 9.02 8.16 8.36 97399495
2025-03-24 8.90 9.35 8.35 8.72 95463783
2025-03-25 8.58 8.96 8.08 8.78 74683679
2025-03-26 8.80 9.22 8.08 8.27 63514323
2025-03-27 8.13 8.39 7.85 8.06 41950653
2025-03-28 7.96 8.00 7.25 7.58 35371289
2025-03-31 7.21 7.73 7.11 7.60 33569656
2025-04-01 7.92 8.09 7.20 7.42 48534099
2025-04-02 7.27 7.77 7.23 7.34 41379672
2025-04-03 6.79 7.23 6.75 7.16 32929530
2025-04-04 6.88 6.97 6.14 6.34 33922738
2025-04-07 5.88 6.94 5.77 6.60 41532677
2025-04-08 7.14 7.14 5.99 6.22 37647442
2025-04-09 6.27 7.34 6.06 7.20 54243003
2025-04-10 7.02 7.38 6.81 7.20 35572903
2025-04-11 7.28 7.60 7.02 7.25 30852337
2025-04-14 7.57 7.77 6.94 7.02 26773058
2025-04-15 7.02 7.15 6.82 6.92 16044888
2025-04-16 6.70 6.75 6.27 6.44 25981333
2025-04-17 6.51 6.65 6.30 6.42 14213029
2025-04-21 6.25 6.31 5.97 6.24 14851164
2025-04-22 6.37 6.37 6.17 6.25 15420799
2025-04-23 6.75 7.40 6.68 7.13 40330385
2025-04-24 7.20 7.64 7.16 7.35 27966243
2025-04-25 7.35 7.67 7.07 7.53 38229312
2025-04-28 7.76 8.14 7.28 7.37 29948203
2025-04-29 7.39 7.48 6.90 7.00 31713142
2025-04-30 6.68 6.93 6.52 6.91 20294491
2025-05-01 7.01 7.14 6.84 6.98 20359655
2025-05-02 7.09 7.95 7.09 7.91 43342403
2025-05-05 7.71 7.84 7.26 7.28 22910271
2025-05-06 7.10 7.25 6.88 7.23 18169553
2025-05-07 7.12 7.17 6.82 6.89 20630553
2025-05-08 8.67 10.89 7.71 10.42 228913470
2025-05-09 9.85 11.69 9.83 11.09 161687750
2025-05-12 11.79 11.84 10.60 10.72 76561752
2025-05-13 11.03 11.54 10.36 10.73 57341634
2025-05-14 10.94 11.64 10.60 11.08 84236511
2025-05-15 11.00 12.49 10.60 11.03 112938849
2025-05-16 11.32 12.66 11.32 12.25 112473755
2025-05-19 12.52 13.44 11.89 13.15 113476220
2025-05-20 15.34 17.59 14.60 16.56 308820200
2025-05-21 17.30 17.80 15.10 15.36 224491880
2025-05-22 15.38 19.52 15.08 19.04 243312700
2025-05-23 17.91 19.77 17.60 18.80 148871850
2025-05-27 19.28 19.43 16.92 17.55 113782127
2025-05-28 17.00 17.94 16.86 17.55 62298394
2025-05-29 17.59 18.03 16.21 16.27 67362125
2025-05-30 15.67 16.45 15.47 16.33 68710521

Explore More About QBTS

Coins representing dividend payouts and trends

QBTS Dividend History

Discover D-Wave Quantum Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

QBTS Stock Split History

Discover D-Wave Quantum Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

QBTS Historical Prices

Explore D-Wave Quantum Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.