D-Wave Quantum Inc. (QBTS.WS)
21.62
-0.96 (-4.25%)
Inactive · Last trade price on Nov 17, 2025
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 21.56 | 23.17 | 20.67 | 21.62 | 21.62 | -4.25% | 309,586 |
| Nov 14, 2025 | 19.86 | 24.70 | 19.36 | 22.58 | 22.58 | 0.80% | 538,736 |
| Nov 13, 2025 | 25.04 | 25.36 | 21.80 | 22.40 | 22.40 | -16.04% | 193,383 |
| Nov 12, 2025 | 30.24 | 31.00 | 26.44 | 26.68 | 26.68 | -12.75% | 163,814 |
| Nov 11, 2025 | 30.20 | 31.90 | 29.12 | 30.58 | 30.58 | -1.64% | 95,770 |
| Nov 10, 2025 | 32.11 | 34.21 | 30.03 | 31.09 | 31.09 | -0.80% | 129,012 |
| Nov 7, 2025 | 28.75 | 31.59 | 26.98 | 31.34 | 31.34 | 6.24% | 117,157 |
| Nov 6, 2025 | 32.91 | 33.95 | 29.50 | 29.50 | 29.50 | -12.72% | 58,793 |
| Nov 5, 2025 | 32.50 | 34.35 | 31.40 | 33.80 | 33.80 | 7.34% | 85,686 |
| Nov 4, 2025 | 34.23 | 35.68 | 31.35 | 31.49 | 31.49 | -14.06% | 86,057 |
| Nov 3, 2025 | 42.65 | 42.65 | 35.08 | 36.64 | 36.64 | -13.20% | 99,603 |
| Oct 31, 2025 | 40.64 | 42.85 | 39.91 | 42.21 | 42.21 | 3.30% | 107,263 |
| Oct 30, 2025 | 36.58 | 41.73 | 35.91 | 40.86 | 40.86 | 7.13% | 113,828 |
| Oct 29, 2025 | 35.42 | 38.78 | 35.20 | 38.14 | 38.14 | 8.97% | 82,481 |
| Oct 28, 2025 | 39.00 | 41.33 | 34.97 | 35.00 | 35.00 | -11.19% | 164,704 |
| Oct 27, 2025 | 38.07 | 42.62 | 37.05 | 39.41 | 39.41 | 9.81% | 276,915 |
| Oct 24, 2025 | 37.00 | 39.56 | 35.50 | 35.89 | 35.89 | 6.56% | 175,412 |
| Oct 23, 2025 | 35.65 | 37.06 | 31.71 | 33.68 | 33.68 | 20.03% | 406,699 |
| Oct 22, 2025 | 32.50 | 33.88 | 26.92 | 28.06 | 28.06 | -20.75% | 403,905 |
| Oct 21, 2025 | 37.60 | 37.80 | 33.69 | 35.41 | 35.41 | -7.94% | 490,424 |
| Oct 20, 2025 | 45.87 | 46.06 | 37.28 | 38.46 | 38.46 | -12.69% | 1,561,909 |
| Oct 17, 2025 | 45.39 | 45.78 | 41.01 | 44.05 | 44.05 | -6.34% | 198,518 |
| Oct 16, 2025 | 53.66 | 53.97 | 46.22 | 47.03 | 47.03 | -12.18% | 109,666 |
| Oct 15, 2025 | 55.68 | 56.38 | 48.55 | 53.55 | 53.55 | 5.48% | 203,581 |
| Oct 14, 2025 | 47.31 | 54.28 | 44.00 | 50.77 | 50.77 | 6.82% | 334,332 |
| Oct 13, 2025 | 38.45 | 49.37 | 36.26 | 47.53 | 47.53 | 30.54% | 278,831 |
| Oct 10, 2025 | 40.00 | 40.00 | 36.07 | 36.41 | 36.41 | -8.63% | 157,708 |
| Oct 9, 2025 | 38.54 | 41.69 | 37.54 | 39.85 | 39.85 | 3.75% | 144,372 |
| Oct 8, 2025 | 41.31 | 45.00 | 35.80 | 38.41 | 38.41 | -5.32% | 190,176 |
| Oct 7, 2025 | 42.34 | 43.50 | 37.77 | 40.57 | 40.57 | 2.92% | 227,890 |
| Oct 6, 2025 | 36.06 | 41.35 | 35.12 | 39.42 | 39.42 | 9.32% | 133,905 |
| Oct 3, 2025 | 32.49 | 36.73 | 32.11 | 36.06 | 36.06 | 16.32% | 276,628 |
| Oct 2, 2025 | 26.64 | 31.47 | 26.56 | 31.00 | 31.00 | 20.62% | 143,820 |
| Oct 1, 2025 | 24.25 | 26.00 | 23.36 | 25.70 | 25.70 | 5.33% | 45,868 |
| Sep 30, 2025 | 25.15 | 25.15 | 23.02 | 24.40 | 24.40 | -3.77% | 121,762 |
| Sep 29, 2025 | 27.57 | 30.00 | 24.90 | 25.36 | 25.36 | -7.46% | 170,417 |
| Sep 26, 2025 | 26.82 | 29.29 | 26.42 | 27.40 | 27.40 | 2.93% | 72,587 |
| Sep 25, 2025 | 26.92 | 28.14 | 24.42 | 26.62 | 26.62 | -7.31% | 132,114 |
| Sep 24, 2025 | 29.95 | 30.72 | 26.71 | 28.72 | 28.72 | 1.23% | 180,456 |
| Sep 23, 2025 | 26.94 | 29.10 | 25.80 | 28.37 | 28.37 | 10.09% | 118,228 |
| Sep 22, 2025 | 23.63 | 26.60 | 21.84 | 25.77 | 25.77 | -6.19% | 146,560 |
| Sep 19, 2025 | 22.82 | 28.12 | 22.37 | 27.47 | 27.47 | 18.25% | 340,021 |
| Sep 18, 2025 | 21.01 | 24.47 | 21.00 | 23.23 | 23.23 | 10.67% | 448,122 |
| Sep 17, 2025 | 16.30 | 21.51 | 16.19 | 20.99 | 20.99 | 31.27% | 561,738 |
| Sep 16, 2025 | 14.75 | 16.34 | 14.47 | 15.99 | 15.99 | 5.69% | 105,194 |
| Sep 15, 2025 | 14.18 | 15.44 | 13.64 | 15.13 | 15.13 | 5.21% | 84,842 |
| Sep 12, 2025 | 12.85 | 14.57 | 12.62 | 14.38 | 14.38 | 14.13% | 275,582 |
| Sep 11, 2025 | 11.98 | 12.75 | 11.86 | 12.60 | 12.60 | 6.51% | 99,991 |
| Sep 10, 2025 | 11.98 | 12.37 | 11.75 | 11.83 | 11.83 | -1.09% | 82,993 |
| Sep 9, 2025 | 11.13 | 12.10 | 10.85 | 11.96 | 11.96 | 9.93% | 174,096 |