D-Wave Quantum Inc. (BIT:1QBTS)
Italy · Delayed Price · Currency is EUR 14.29
-0.16 (-1.11%)
Last updated: Mar 19, 2026, 4:42 PM CET
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 14.06 | 14.37 | 13.39 | 14.01 | 14.01 | -3.01% | 8,691 |
| Mar 18, 2026 | 15.33 | 15.53 | 14.45 | 14.45 | 14.45 | -4.40% | 6,188 |
| Mar 17, 2026 | 14.98 | 15.41 | 14.98 | 15.11 | 15.11 | 0.43% | 1,565 |
| Mar 16, 2026 | 15.73 | 15.86 | 15.00 | 15.05 | 15.05 | -2.50% | 2,593 |
| Mar 13, 2026 | 15.46 | 16.25 | 15.42 | 15.43 | 15.43 | -2.47% | 2,632 |
| Mar 12, 2026 | 16.19 | 16.51 | 15.58 | 15.82 | 15.82 | -3.12% | 2,039 |
| Mar 11, 2026 | 16.10 | 16.80 | 16.00 | 16.33 | 16.33 | -1.27% | 1,560 |
| Mar 10, 2026 | 16.10 | 16.78 | 16.10 | 16.54 | 16.54 | 5.96% | 3,265 |
| Mar 9, 2026 | 15.48 | 15.91 | 15.25 | 15.61 | 15.61 | -2.77% | 3,566 |
| Mar 6, 2026 | 16.25 | 16.80 | 15.75 | 16.06 | 16.06 | 6.01% | 3,546 |
| Mar 5, 2026 | 16.16 | 16.38 | 15.05 | 15.15 | 15.15 | -4.69% | 9,253 |
| Mar 4, 2026 | 15.48 | 16.29 | 15.48 | 15.89 | 15.89 | 2.55% | 4,091 |
| Mar 3, 2026 | 15.66 | 16.00 | 15.29 | 15.50 | 15.50 | -1.21% | 2,064 |
| Mar 2, 2026 | 15.03 | 16.13 | 14.48 | 15.69 | 15.69 | 3.84% | 8,024 |
| Feb 27, 2026 | 16.78 | 16.81 | 14.91 | 15.11 | 15.11 | -14.66% | 9,560 |
| Feb 26, 2026 | 17.57 | 18.14 | 16.70 | 17.70 | 17.70 | 6.56% | 18,793 |
| Feb 25, 2026 | 15.97 | 16.61 | 15.97 | 16.61 | 16.61 | 7.30% | 1,556 |
| Feb 24, 2026 | 15.26 | 15.95 | 15.10 | 15.48 | 15.48 | 0.88% | 2,938 |
| Feb 23, 2026 | 15.00 | 15.50 | 14.82 | 15.35 | 15.35 | -3.31% | 4,111 |
| Feb 20, 2026 | 16.44 | 16.64 | 15.75 | 15.87 | 15.87 | -2.19% | 2,239 |
| Feb 19, 2026 | 16.28 | 16.50 | 15.80 | 16.23 | 16.23 | -0.40% | 5,435 |
| Feb 18, 2026 | 15.75 | 16.56 | 15.43 | 16.29 | 16.29 | 5.64% | 7,312 |
| Feb 17, 2026 | 16.41 | 16.58 | 15.15 | 15.42 | 15.42 | -8.16% | 6,453 |
| Feb 16, 2026 | 17.98 | 17.98 | 16.19 | 16.79 | 16.79 | 2.72% | 994 |
| Feb 13, 2026 | 15.77 | 16.66 | 15.62 | 16.35 | 16.35 | 4.24% | 6,467 |
| Feb 12, 2026 | 16.55 | 16.95 | 15.78 | 15.68 | 15.68 | -2.85% | 2,484 |
| Feb 11, 2026 | 17.13 | 17.53 | 16.00 | 16.14 | 16.14 | -8.76% | 3,676 |
| Feb 10, 2026 | 17.71 | 17.99 | 17.60 | 17.69 | 17.69 | -0.25% | 5,414 |
| Feb 9, 2026 | 17.52 | 18.05 | 16.76 | 17.74 | 17.74 | 4.08% | 10,428 |
| Feb 6, 2026 | 14.39 | 17.04 | 14.30 | 17.04 | 17.04 | 8.81% | 11,450 |
| Feb 5, 2026 | 16.89 | 16.98 | 15.22 | 15.66 | 15.66 | -4.83% | 12,337 |
| Feb 4, 2026 | 18.23 | 18.23 | 16.34 | 16.46 | 16.46 | -7.30% | 4,863 |
| Feb 3, 2026 | 18.10 | 18.38 | 17.40 | 17.75 | 17.75 | 3.20% | 7,357 |
| Feb 2, 2026 | 17.70 | 18.50 | 17.13 | 17.20 | 17.20 | -7.30% | 11,662 |
| Jan 30, 2026 | 18.88 | 19.31 | 18.39 | 18.56 | 18.56 | -3.79% | 6,499 |
| Jan 29, 2026 | 20.91 | 21.03 | 19.03 | 19.29 | 19.29 | -9.33% | 9,196 |
| Jan 28, 2026 | 20.83 | 21.27 | 20.53 | 21.27 | 21.27 | 3.81% | 3,840 |
| Jan 27, 2026 | 20.50 | 21.50 | 19.92 | 20.49 | 20.49 | -0.49% | 12,208 |
| Jan 26, 2026 | 21.56 | 21.80 | 20.36 | 20.59 | 20.59 | -7.25% | 8,340 |
| Jan 23, 2026 | 23.29 | 23.29 | 21.90 | 22.20 | 22.20 | -0.98% | 4,753 |
| Jan 22, 2026 | 22.56 | 22.93 | 22.08 | 22.42 | 22.42 | 1.31% | 8,163 |
| Jan 21, 2026 | 23.59 | 23.89 | 22.10 | 22.13 | 22.13 | -8.21% | 6,667 |
| Jan 20, 2026 | 23.80 | 24.11 | 22.22 | 24.11 | 24.11 | -0.12% | 9,649 |
| Jan 19, 2026 | 25.00 | 25.70 | 23.68 | 24.14 | 24.14 | -4.40% | 6,808 |
| Jan 16, 2026 | 25.16 | 25.83 | 24.39 | 25.25 | 25.25 | -1.94% | 10,697 |
| Jan 15, 2026 | 25.86 | 26.81 | 25.04 | 25.75 | 25.75 | 3.50% | 21,907 |
| Jan 14, 2026 | 24.65 | 25.05 | 23.65 | 24.88 | 24.88 | 0.16% | 3,897 |
| Jan 13, 2026 | 24.79 | 25.15 | 24.03 | 24.84 | 24.84 | 2.90% | 4,430 |
| Jan 12, 2026 | 23.94 | 24.68 | 23.70 | 24.14 | 24.14 | -4.85% | 9,847 |
| Jan 9, 2026 | 25.27 | 26.50 | 25.01 | 25.37 | 25.37 | -1.63% | 8,442 |