D-Wave Quantum Inc. (BIT:1QBTS)
Italy · Delayed Price · Currency is EUR 14.84
-0.17 (-1.10%)
At close: Aug 12, 2025, 5:30 PM CET
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.05 | 15.41 | 14.57 | 14.84 | - | -1.10% | 2,890 |
| Aug 11, 2025 | 14.59 | 15.80 | 14.50 | 15.01 | - | 3.13% | 4,636 |
| Aug 8, 2025 | 15.15 | 15.46 | 14.12 | 14.55 | - | -0.55% | 5,715 |
| Aug 7, 2025 | 15.44 | 15.78 | 14.31 | 14.63 | - | -4.94% | 22,440 |
| Aug 6, 2025 | 16.10 | 16.34 | 15.18 | 15.39 | - | -2.66% | 2,848 |
| Aug 5, 2025 | 15.26 | 16.40 | 15.26 | 15.81 | - | 5.22% | 6,121 |
| Aug 4, 2025 | 14.01 | 15.40 | 14.01 | 15.03 | - | 2.98% | 809 |
| Aug 1, 2025 | 15.19 | 15.79 | 13.80 | 14.59 | - | -9.18% | 5,498 |
| Jul 31, 2025 | 16.24 | 16.75 | 16.07 | 16.07 | - | 0.06% | 308 |
| Jul 30, 2025 | 16.20 | 16.20 | 15.50 | 16.06 | - | 8.92% | 1,923 |
| Jul 29, 2025 | 16.70 | 16.70 | 14.74 | 14.74 | - | -8.13% | 1,807 |
| Jul 28, 2025 | 16.61 | 17.34 | 15.72 | 16.05 | - | -6.66% | 7,471 |
| Jul 25, 2025 | 17.37 | 17.37 | 15.99 | 17.19 | - | 0.41% | 1,119 |
| Jul 24, 2025 | 17.21 | 18.00 | 16.65 | 17.12 | - | 5.74% | 3,960 |
| Jul 23, 2025 | 15.19 | 16.70 | 15.00 | 16.19 | - | 7.93% | 5,433 |
| Jul 22, 2025 | 16.17 | 16.79 | 14.40 | 15.00 | - | -9.94% | 4,082 |
| Jul 21, 2025 | 16.50 | 17.59 | 15.91 | 16.66 | - | 3.29% | 2,531 |
| Jul 18, 2025 | 16.86 | 17.22 | 15.65 | 16.13 | - | 0.78% | 5,868 |
| Jul 17, 2025 | 14.70 | 16.00 | 14.40 | 16.00 | - | 19.00% | 3,095 |
| Jul 16, 2025 | 14.20 | 14.50 | 13.45 | 13.45 | - | -1.65% | 1,018 |
| Jul 15, 2025 | 13.49 | 14.50 | 13.49 | 13.67 | - | 3.60% | 2,955 |
| Jul 14, 2025 | 12.95 | 13.51 | 12.50 | 13.20 | - | -6.12% | 2,187 |
| Jul 11, 2025 | 13.71 | 14.75 | 13.39 | 14.06 | - | 2.70% | 856 |
| Jul 10, 2025 | 14.03 | 14.09 | 12.63 | 13.69 | - | -4.70% | 835 |
| Jul 9, 2025 | 13.76 | 14.52 | 13.76 | 14.36 | - | -0.55% | 1,807 |
| Jul 8, 2025 | 14.80 | 15.20 | 14.07 | 14.44 | - | 2.12% | 1,904 |
| Jul 7, 2025 | 14.12 | 14.50 | 14.12 | 14.14 | - | 1.11% | 1,002 |
| Jul 4, 2025 | 15.49 | 15.49 | 13.50 | 13.99 | - | -4.54% | 354 |
| Jul 3, 2025 | 13.90 | 14.65 | 13.00 | 14.65 | - | 11.92% | 680 |
| Jul 2, 2025 | 12.70 | 13.90 | 12.59 | 13.09 | - | 3.56% | 2,628 |
| Jul 1, 2025 | 12.24 | 12.64 | 12.24 | 12.64 | - | 3.39% | 336 |
| Jun 30, 2025 | 11.90 | 12.75 | 11.50 | 12.23 | - | -2.20% | 1,201 |
| Jun 27, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | - | 2.00% | 995 |
| Jun 26, 2025 | 12.20 | 12.26 | 12.10 | 12.26 | - | -1.53% | 434 |
| Jun 25, 2025 | 13.06 | 13.06 | 12.38 | 12.45 | - | -4.71% | 250 |
| Jun 24, 2025 | 12.90 | 13.93 | 12.90 | 13.06 | - | 5.07% | 317 |
| Jun 23, 2025 | 13.37 | 13.65 | 12.05 | 12.43 | - | -10.58% | 728 |
| Jun 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | - |
| Jun 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | - |
| Jun 18, 2025 | 14.70 | 14.70 | 13.90 | 13.90 | - | -1.00% | 200 |
| Jun 17, 2025 | 13.85 | 15.22 | 13.85 | 14.04 | - | -6.37% | 2,048 |
| Jun 16, 2025 | 13.33 | 15.00 | 13.33 | 15.00 | - | 12.91% | 299 |
| Jun 13, 2025 | 13.16 | 13.82 | 13.00 | 13.28 | - | -7.65% | 540 |
| Jun 12, 2025 | 14.59 | 15.09 | 13.50 | 14.38 | - | -8.00% | 1,429 |
| Jun 11, 2025 | 15.05 | 15.90 | 15.05 | 15.63 | - | -2.92% | 581 |
| Jun 10, 2025 | 16.00 | 16.36 | 15.00 | 16.10 | - | -2.54% | 922 |
| Jun 9, 2025 | 16.62 | 17.54 | 16.52 | 16.52 | - | 9.40% | 685 |
| Jun 6, 2025 | 15.47 | 15.47 | 15.10 | 15.10 | - | 4.79% | 724 |
| Jun 5, 2025 | 15.67 | 15.67 | 14.41 | 14.41 | - | -8.74% | 1,042 |
| Jun 4, 2025 | 15.39 | 16.00 | 15.29 | 15.79 | - | 6.33% | 323 |