D-Wave Quantum Inc. (BIT:1QBTS)
Italy · Delayed Price · Currency is EUR 22.80
+1.48 (6.94%)
Last updated: Sep 22, 2025, 10:10 AM CET
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 16.24 | 16.75 | 16.10 | 16.07 | 16.07 | 0.06% | 308 |
| Jul 30, 2025 | 16.20 | 16.20 | 15.50 | 16.06 | 16.06 | 8.92% | 1,923 |
| Jul 29, 2025 | 16.70 | 16.70 | 14.74 | 14.74 | 14.74 | -8.13% | 1,807 |
| Jul 28, 2025 | 16.61 | 17.34 | 15.72 | 16.05 | 16.05 | -6.66% | 7,471 |
| Jul 25, 2025 | 17.37 | 17.37 | 15.99 | 17.19 | 17.19 | 0.41% | 1,119 |
| Jul 24, 2025 | 17.21 | 18.00 | 16.65 | 17.12 | 17.12 | 5.74% | 3,960 |
| Jul 23, 2025 | 15.19 | 16.70 | 15.00 | 16.19 | 16.19 | 7.93% | 5,433 |
| Jul 22, 2025 | 16.17 | 16.79 | 14.40 | 15.00 | 15.00 | -9.94% | 4,082 |
| Jul 21, 2025 | 16.50 | 17.59 | 15.91 | 16.66 | 16.66 | 3.29% | 2,531 |
| Jul 18, 2025 | 16.86 | 17.22 | 15.65 | 16.13 | 16.13 | 0.78% | 5,868 |
| Jul 17, 2025 | 14.70 | 16.00 | 14.40 | 16.00 | 16.00 | 19.00% | 3,095 |
| Jul 16, 2025 | 14.20 | 14.50 | 13.51 | 13.45 | 13.45 | -1.65% | 1,018 |
| Jul 15, 2025 | 13.49 | 14.50 | 13.49 | 13.67 | 13.67 | 3.60% | 2,955 |
| Jul 14, 2025 | 12.95 | 13.51 | 12.50 | 13.20 | 13.20 | -6.12% | 2,187 |
| Jul 11, 2025 | 13.71 | 14.75 | 13.39 | 14.06 | 14.06 | 2.70% | 856 |