DPCM Capital Inc (QBTS) Historical Stock Data
1.44 ↓0.04 (-2.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QBTS is down -0.99% a day on average. There have been 11 days where DPCM Capital Inc closed green and 19 days where QBTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.40 | 1.52 | 3.53M |
| 2024-04-25 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.44 | 1.53 | 2.21M |
| 2024-04-24 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.46 | 1.64 | 3.40M |
| 2024-04-23 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.49 | 1.68 | 3.37M |
| 2024-04-22 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.44 | 1.64 | 4.78M |
| 2024-04-19 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.52 | 1.70 | 2.90M |
| 2024-04-18 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.65 | 1.78 | 2.10M |
| 2024-04-17 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.62 | 1.81 | 2.51M |
| 2024-04-16 | 1.56 | 1.73 | ↑$0.17 (10.90%) | 1.52 | 1.75 | 2.90M |
| 2024-04-15 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.53 | 1.63 | 2.76M |
| 2024-04-12 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.58 | 1.70 | 3.06M |
| 2024-04-11 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.64 | 1.84 | 4.29M |
| 2024-04-10 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.76 | 1.87 | 2.68M |
| 2024-04-09 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.83 | 1.93 | 2.05M |
| 2024-04-08 | 1.96 | 1.85 | ↓$0.11 (-5.61%) | 1.81 | 1.98 | 3.52M |
| 2024-04-05 | 1.99 | 1.88 | ↓$0.11 (-5.53%) | 1.87 | 2.00 | 2.32M |
| 2024-04-04 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.94 | 2.13 | 4.36M |
| 2024-04-03 | 1.85 | 1.97 | ↑$0.12 (6.49%) | 1.80 | 2.00 | 3.22M |
| 2024-04-02 | 1.92 | 1.84 | ↓$0.08 (-4.17%) | 1.79 | 1.92 | 5.31M |
| 2024-04-01 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.93 | 2.20 | 4.20M |
| 2024-03-28 | 1.88 | 2.04 | ↑$0.16 (8.51%) | 1.86 | 2.11 | 5.93M |
| 2024-03-27 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 1.94 | 2.12 | 4.12M |
| 2024-03-26 | 2.12 | 1.95 | ↓$0.17 (-8.02%) | 1.92 | 2.15 | 3.55M |
| 2024-03-25 | 2.04 | 2.08 | ↑$0.04 (1.96%) | 1.97 | 2.16 | 4.52M |
| 2024-03-22 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.86 | 2.05 | 3.35M |
| 2024-03-21 | 2.13 | 1.90 | ↓$0.23 (-10.80%) | 1.85 | 2.18 | 4.26M |
| 2024-03-20 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 1.92 | 2.30 | 5.49M |
| 2024-03-19 | 2.23 | 2.17 | ↓$0.06 (-2.69%) | 2.03 | 2.26 | 4.89M |
| 2024-03-18 | 2.14 | 2.35 | ↑$0.21 (9.81%) | 2.10 | 2.42 | 7.03M |
| 2024-03-15 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 1.93 | 2.13 | 3.31M |
Create an account or log in to view more rows.
$QBTS called it
$QBTS death cross will complete today
$QBTS gap it slap it ask it !
$QBTS Don't like that...
$QBTS Is it Monday yet
$QBTS Buying more on Monday lets go
$QBTS trash
$QBTS i need more
$QBTS starting to gap up a little
$QBTS Don't like that...