D-Wave Quantum Inc. (BIT:1QBTS)
Italy · Delayed Price · Currency is EUR 28.16
-1.77 (-5.91%)
At close: Oct 10, 2025
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.67 | 31.73 | 28.08 | 28.16 | 28.16 | -5.91% | 21,676 |
| Oct 9, 2025 | 29.83 | 31.69 | 28.41 | 29.93 | 29.93 | -1.71% | 27,918 |
| Oct 8, 2025 | 31.35 | 32.20 | 29.60 | 30.45 | 30.45 | 3.54% | 21,358 |
| Oct 7, 2025 | 30.50 | 33.80 | 29.16 | 29.41 | 29.41 | 1.41% | 34,836 |
| Oct 6, 2025 | 28.44 | 29.82 | 27.01 | 29.00 | 29.00 | 3.76% | 24,851 |
| Oct 3, 2025 | 25.54 | 28.14 | 25.54 | 27.95 | 27.95 | 13.62% | 25,763 |
| Oct 2, 2025 | 21.91 | 24.60 | 21.75 | 24.60 | 24.60 | 13.05% | 12,563 |
| Oct 1, 2025 | 20.49 | 22.38 | 19.96 | 21.76 | 21.76 | 2.26% | 9,148 |
| Sep 30, 2025 | 22.10 | 22.62 | 20.80 | 21.28 | 21.28 | -6.30% | 9,044 |
| Sep 29, 2025 | 23.01 | 24.23 | 22.30 | 22.71 | 22.71 | -0.39% | 3,137 |
| Sep 26, 2025 | 22.45 | 23.80 | 21.68 | 22.80 | 22.80 | 0.35% | 11,340 |
| Sep 25, 2025 | 23.47 | 24.60 | 21.64 | 22.72 | 22.72 | -5.10% | 16,345 |
| Sep 24, 2025 | 23.97 | 25.14 | 22.50 | 23.94 | 23.94 | 6.54% | 19,354 |
| Sep 23, 2025 | 21.50 | 23.41 | 21.00 | 22.47 | 22.47 | 5.00% | 14,971 |
| Sep 22, 2025 | 22.96 | 23.50 | 18.45 | 21.40 | 21.40 | 0.38% | 32,979 |
| Sep 19, 2025 | 19.86 | 21.85 | 19.32 | 21.32 | 21.32 | 7.76% | 13,733 |
| Sep 18, 2025 | 19.35 | 20.50 | 18.61 | 19.79 | 19.79 | 16.18% | 16,313 |
| Sep 17, 2025 | 15.95 | 17.20 | 15.40 | 17.03 | 17.03 | 10.05% | 7,151 |
| Sep 16, 2025 | 15.48 | 15.69 | 15.01 | 15.48 | 15.48 | 2.35% | 3,006 |
| Sep 15, 2025 | 15.16 | 15.68 | 14.17 | 15.12 | 15.12 | 2.44% | 4,338 |
| Sep 12, 2025 | 14.15 | 15.30 | 13.91 | 14.76 | 14.76 | 6.76% | 11,237 |
| Sep 11, 2025 | 13.75 | 14.17 | 13.46 | 13.83 | 13.83 | 0.11% | 2,022 |
| Sep 10, 2025 | 13.85 | 14.00 | 13.57 | 13.81 | 13.81 | 3.68% | 3,659 |
| Sep 9, 2025 | 13.31 | 13.34 | 13.00 | 13.32 | 13.32 | 0.64% | 260 |
| Sep 8, 2025 | 13.10 | 13.67 | 12.57 | 13.24 | 13.24 | 1.81% | 2,501 |
| Sep 5, 2025 | 12.98 | 13.37 | 12.86 | 13.00 | 13.00 | -0.99% | 756 |
| Sep 4, 2025 | 13.49 | 13.49 | 13.00 | 13.13 | 13.13 | -4.02% | 390 |
| Sep 3, 2025 | 13.56 | 13.91 | 13.40 | 13.68 | 13.68 | 5.47% | 1,659 |
| Sep 2, 2025 | 13.07 | 13.52 | 12.90 | 12.97 | 12.97 | -6.35% | 1,771 |
| Sep 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 3.55% | - |
| Aug 29, 2025 | 13.76 | 13.96 | 13.40 | 13.38 | 13.38 | -0.04% | 2,378 |
| Aug 28, 2025 | 13.10 | 13.62 | 13.05 | 13.38 | 13.38 | -0.26% | 5,385 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.05 | 13.42 | 13.42 | 1.48% | 290 |
| Aug 26, 2025 | 12.88 | 13.20 | 12.80 | 13.22 | 13.22 | 1.77% | 2,319 |
| Aug 25, 2025 | 13.32 | 13.52 | 12.74 | 12.99 | 12.99 | -1.48% | 3,577 |
| Aug 22, 2025 | 12.70 | 13.34 | 12.50 | 13.19 | 13.19 | 3.05% | 2,735 |
| Aug 21, 2025 | 13.20 | 13.50 | 12.45 | 12.80 | 12.80 | 2.57% | 2,254 |
| Aug 20, 2025 | 13.19 | 13.58 | 12.21 | 12.48 | 12.48 | -8.37% | 9,762 |
| Aug 19, 2025 | 14.60 | 14.75 | 13.60 | 13.62 | 13.62 | -6.75% | 4,174 |
| Aug 18, 2025 | 14.71 | 14.93 | 13.92 | 14.60 | 14.60 | -5.96% | 8,725 |
| Aug 14, 2025 | 16.00 | 16.14 | 15.35 | 15.53 | 15.53 | 0.94% | 1,477 |
| Aug 13, 2025 | 15.78 | 16.00 | 15.18 | 15.38 | 15.38 | 3.64% | 2,981 |
| Aug 12, 2025 | 15.05 | 15.41 | 14.57 | 14.84 | 14.84 | -1.10% | 2,890 |
| Aug 11, 2025 | 14.59 | 15.80 | 14.50 | 15.01 | 15.01 | 3.13% | 4,636 |
| Aug 8, 2025 | 15.15 | 15.46 | 14.12 | 14.55 | 14.55 | -0.55% | 5,715 |
| Aug 7, 2025 | 15.44 | 15.78 | 14.31 | 14.63 | 14.63 | -4.94% | 22,440 |
| Aug 6, 2025 | 16.10 | 16.34 | 15.18 | 15.39 | 15.39 | -2.66% | 2,848 |
| Aug 5, 2025 | 15.26 | 16.40 | 15.26 | 15.81 | 15.81 | 5.22% | 6,121 |
| Aug 4, 2025 | 14.01 | 15.40 | 14.01 | 15.03 | 15.03 | 2.98% | 809 |
| Aug 1, 2025 | 15.19 | 15.79 | 13.80 | 14.59 | 14.59 | -9.18% | 5,498 |