Register to chat with like-minded investors on our interactive forums.
QBTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1.6007 | 1.75 | 1.59 | 2,726,096 |
| 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% | 1.805 | 1.865 | 1.76 | 2,653,454 |
| 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 | 2,187,348 |
| 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% | 1.86 | 1.92 | 1.79 | 4,425,657 |
| Apr 01 2024 | 1.99 | -0.05 | -2.45% | 2.03 | 2.20 | 1.93 | 4,199,055 |
| Mar 28 2024 | 2.04 | -0.06 | -2.86% | 1.88 | 2.11 | 1.86 | 5,923,921 |
| Mar 27 2024 | 2.10 | 0.15 | 7.69% | 2.00 | 2.12 | 1.94 | 4,099,513 |
| Mar 26 2024 | 1.95 | -0.13 | -6.25% | 2.12 | 2.15 | 1.92 | 3,546,365 |
| Mar 25 2024 | 2.08 | 0.14 | 7.22% | 2.05 | 2.16 | 1.97 | 4,515,152 |
| Mar 22 2024 | 1.94 | 0.04 | 2.11% | 1.89 | 2.05 | 1.86 | 3,341,173 |
| Mar 21 2024 | 1.90 | -0.15 | -7.32% | 2.13 | 2.175 | 1.85 | 4,260,252 |
| Mar 20 2024 | 2.05 | -0.12 | -5.53% | 2.21 | 2.30 | 1.92 | 5,479,498 |
| Mar 19 2024 | 2.17 | -0.18 | -7.66% | 2.23 | 2.26 | 2.03 | 4,886,768 |
| Mar 18 2024 | 2.35 | 0.27 | 12.98% | 2.14 | 2.42 | 2.10 | 7,011,912 |
| Mar 15 2024 | 2.08 | 0.02 | 0.97% | 2.05 | 2.13 | 1.93 | 3,089,502 |
| Mar 14 2024 | 2.06 | -0.11 | -5.07% | 2.22 | 2.23 | 2.01 | 4,492,251 |
| Mar 13 2024 | 2.17 | -0.04 | -1.81% | 2.19 | 2.44 | 2.08 | 9,702,911 |
| Mar 12 2024 | 2.21 | 0.37 | 20.11% | 1.89 | 2.24 | 1.82 | 9,817,238 |
| Mar 11 2024 | 1.84 | -0.03 | -1.60% | 1.89 | 1.95 | 1.77 | 2,980,158 |
| Mar 08 2024 | 1.87 | 0.03 | 1.63% | 1.87 | 2.02 | 1.76 | 7,996,407 |
| Mar 07 2024 | 1.84 | 0.24 | 15.00% | 1.67 | 1.90 | 1.58 | 8,217,490 |
| Mar 06 2024 | 1.60 | 0.24 | 17.65% | 1.49 | 1.70 | 1.44 | 7,229,603 |
| Mar 05 2024 | 1.36 | -0.07 | -4.90% | 1.38 | 1.43 | 1.32 | 3,343,011 |
| Mar 04 2024 | 1.43 | -0.29 | -16.86% | 1.73 | 1.73 | 1.29 | 7,812,789 |
| Mar 01 2024 | 1.72 | -0.13 | -7.03% | 1.85 | 1.86 | 1.54 | 7,114,534 |
| Feb 29 2024 | 1.85 | -0.14 | -7.04% | 2.02 | 2.05 | 1.83 | 4,592,274 |
| Feb 28 2024 | 1.99 | 0.11 | 5.85% | 1.80 | 2.06 | 1.79 | 7,961,350 |
| Feb 27 2024 | 1.88 | -0.02 | -1.05% | 1.94 | 2.11 | 1.71 | 6,503,322 |
| Feb 26 2024 | 1.90 | 0.11 | 6.15% | 1.79 | 1.93 | 1.70 | 4,151,101 |
| Feb 23 2024 | 1.79 | -0.10 | -5.29% | 1.92 | 1.94 | 1.67 | 4,614,409 |
| Feb 22 2024 | 1.89 | 0.07 | 3.85% | 1.99 | 2.005 | 1.85 | 5,624,657 |
| Feb 21 2024 | 1.82 | -0.23 | -11.22% | 1.93 | 1.95 | 1.77 | 4,912,034 |
| Feb 20 2024 | 2.05 | 0.31 | 17.82% | 2.15 | 2.17 | 1.76 | 18,101,305 |
| Feb 16 2024 | 1.74 | -0.24 | -12.12% | 1.82 | 1.93 | 1.66 | 4,956,594 |
| Feb 15 2024 | 1.98 | 0.13 | 7.03% | 2.02 | 2.08 | 1.60 | 10,825,497 |
| Feb 14 2024 | 1.85 | 0.41 | 28.47% | 1.58 | 2.08 | 1.51 | 15,719,561 |
| Feb 13 2024 | 1.44 | 0.09 | 6.67% | 1.37 | 1.55 | 1.23 | 7,185,846 |
| Feb 12 2024 | 1.35 | 0.26 | 23.85% | 1.19 | 1.50 | 1.19 | 10,943,788 |
| Feb 09 2024 | 1.09 | 0.16 | 17.20% | 0.95 | 1.09 | 0.94 | 2,617,052 |
| Feb 08 2024 | 0.93 | -0.03 | -3.13% | 0.9201 | 0.96 | 0.90 | 1,225,069 |
| Feb 07 2024 | 0.96 | 0.003 | 0.31% | 0.957 | 1.01 | 0.9108 | 1,648,666 |
| Feb 06 2024 | 0.957 | 0.0741 | 8.39% | 0.885 | 0.966 | 0.88 | 1,201,681 |
| Feb 05 2024 | 0.8829 | -0.0861 | -8.89% | 0.9457 | 0.9568 | 0.87 | 1,510,702 |
| Feb 02 2024 | 0.969 | 0.049 | 5.33% | 0.92 | 0.9697 | 0.8811 | 1,730,184 |
| Feb 01 2024 | 0.92 | 0.0747 | 8.84% | 0.89 | 0.9215 | 0.845 | 1,442,716 |
| Jan 31 2024 | 0.8453 | -0.0365 | -4.14% | 0.88 | 0.9316 | 0.825 | 1,743,148 |
| Jan 30 2024 | 0.8818 | 0.0618 | 7.54% | 0.85 | 0.935 | 0.82 | 3,021,058 |
| Jan 29 2024 | 0.82 | 0.00 | 0.00% | 0.80 | 0.837 | 0.78 | 975,532 |
| Jan 26 2024 | 0.82 | 0.102 | 14.21% | 0.7329 | 0.8275 | 0.7329 | 1,231,837 |
| Jan 25 2024 | 0.718 | -0.037 | -4.90% | 0.77 | 0.775 | 0.71 | 1,149,436 |
| Jan 24 2024 | 0.755 | -0.0556 | -6.86% | 0.8674 | 0.8674 | 0.7502 | 1,366,309 |
| Jan 23 2024 | 0.8106 | 0.0275 | 3.51% | 0.815 | 0.843 | 0.79 | 766,898 |
| Jan 22 2024 | 0.7831 | 0.0981 | 14.32% | 0.7234 | 0.80 | 0.7234 | 2,123,190 |
