D-Wave Quantum Inc. (QBTS.WS)
NYSE: QBTS.WS · Real-Time Price · USD · Warrants
12.87
+0.02 (0.12%)
At close: Jul 7, 2025, 4:00 PM
12.87
0.00 (0.00%)
After-hours: Jul 7, 2025, 7:00 PM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 13.00 | 13.32 | 11.74 | 12.87 | 12.87 | 0.12% | 102,870 |
| Jul 3, 2025 | 12.20 | 12.85 | 12.00 | 12.85 | 12.85 | 8.67% | 116,451 |
| Jul 2, 2025 | 10.98 | 11.84 | 10.25 | 11.83 | 11.83 | 15.37% | 173,249 |
| Jul 1, 2025 | 10.48 | 11.20 | 9.52 | 10.25 | 10.25 | 4.49% | 100,139 |
| Jun 30, 2025 | 9.23 | 10.02 | 8.81 | 9.81 | 9.81 | 8.88% | 97,360 |
| Jun 27, 2025 | 9.21 | 9.45 | 8.50 | 9.01 | 9.01 | 0.11% | 102,590 |
| Jun 26, 2025 | 9.23 | 9.50 | 8.86 | 9.00 | 9.00 | -1.96% | 69,978 |
| Jun 25, 2025 | 10.60 | 10.60 | 9.14 | 9.18 | 9.18 | -11.30% | 157,123 |
| Jun 24, 2025 | 10.99 | 10.99 | 10.15 | 10.35 | 10.35 | 0.06% | 128,591 |
| Jun 23, 2025 | 10.29 | 10.90 | 9.35 | 10.34 | 10.34 | -8.13% | 367,196 |
| Jun 20, 2025 | 11.70 | 11.95 | 11.11 | 11.26 | 11.26 | -0.71% | 65,165 |
| Jun 18, 2025 | 11.58 | 12.12 | 10.84 | 11.34 | 11.34 | 1.96% | 232,069 |
| Jun 17, 2025 | 11.71 | 11.95 | 10.45 | 11.12 | 11.12 | -5.91% | 109,036 |
| Jun 16, 2025 | 10.65 | 12.80 | 10.65 | 11.82 | 11.82 | 12.04% | 181,131 |
| Jun 13, 2025 | 10.93 | 11.27 | 10.32 | 10.55 | 10.55 | -10.29% | 310,970 |
| Jun 12, 2025 | 12.82 | 13.35 | 11.55 | 11.76 | 11.76 | -6.89% | 1,123,177 |
| Jun 11, 2025 | 14.05 | 14.25 | 12.32 | 12.63 | 12.63 | -5.04% | 1,259,194 |
| Jun 10, 2025 | 14.81 | 15.88 | 13.13 | 13.30 | 13.30 | -8.34% | 1,300,428 |
| Jun 9, 2025 | 15.93 | 15.93 | 14.25 | 14.51 | 14.51 | -6.45% | 993,205 |
| Jun 6, 2025 | 12.48 | 15.68 | 12.39 | 15.51 | 15.51 | 24.28% | 1,046,438 |
| Jun 5, 2025 | 14.25 | 14.25 | 12.05 | 12.48 | 12.48 | -14.05% | 718,959 |
| Jun 4, 2025 | 13.73 | 15.00 | 13.44 | 14.52 | 14.52 | 2.36% | 1,030,635 |
| Jun 3, 2025 | 13.71 | 14.36 | 12.81 | 14.19 | 14.19 | 5.07% | 787,177 |
| Jun 2, 2025 | 12.41 | 13.82 | 11.18 | 13.50 | 13.50 | 9.93% | 398,703 |
| May 30, 2025 | 11.73 | 12.42 | 11.20 | 12.28 | 12.28 | 1.49% | 252,079 |
| May 29, 2025 | 14.36 | 14.40 | 12.10 | 12.10 | 12.10 | -12.06% | 223,033 |
| May 28, 2025 | 12.99 | 14.35 | 12.99 | 13.76 | 13.76 | -1.43% | 319,487 |
| May 27, 2025 | 16.15 | 16.94 | 13.15 | 13.96 | 13.96 | -13.02% | 419,807 |
| May 23, 2025 | 14.79 | 17.29 | 14.48 | 16.05 | 16.05 | -1.71% | 498,190 |
| May 22, 2025 | 11.34 | 16.90 | 10.70 | 16.33 | 16.33 | 48.45% | 1,477,502 |
| May 21, 2025 | 13.63 | 14.45 | 10.60 | 11.00 | 11.00 | -12.70% | 558,149 |
| May 20, 2025 | 11.15 | 14.80 | 10.12 | 12.60 | 12.60 | 54.22% | 3,202,514 |
| May 19, 2025 | 7.20 | 8.95 | 7.05 | 8.17 | 8.17 | 13.95% | 701,296 |
| May 16, 2025 | 6.24 | 7.60 | 6.24 | 7.17 | 7.17 | 12.44% | 393,095 |
| May 15, 2025 | 6.40 | 7.50 | 6.00 | 6.38 | 6.38 | -1.13% | 304,651 |
| May 14, 2025 | 6.30 | 6.91 | 5.85 | 6.45 | 6.45 | 6.17% | 211,274 |
| May 13, 2025 | 6.00 | 6.65 | 5.65 | 6.08 | 6.08 | 2.97% | 131,169 |
| May 12, 2025 | 6.60 | 6.73 | 5.83 | 5.90 | 5.90 | -6.20% | 484,415 |
| May 9, 2025 | 5.89 | 6.75 | 5.37 | 6.29 | 6.29 | 6.79% | 335,534 |
| May 8, 2025 | 4.65 | 6.21 | 4.00 | 5.89 | 5.89 | 77.41% | 1,097,277 |
| May 7, 2025 | 3.60 | 3.60 | 3.30 | 3.32 | 3.32 | -7.52% | 75,018 |
| May 6, 2025 | 3.53 | 3.60 | 3.40 | 3.59 | 3.59 | -0.55% | 127,194 |
| May 5, 2025 | 3.78 | 3.78 | 3.49 | 3.61 | 3.61 | -3.73% | 237,706 |
| May 2, 2025 | 3.18 | 3.75 | 3.18 | 3.75 | 3.75 | 17.92% | 240,438 |
| May 1, 2025 | 3.11 | 3.25 | 3.05 | 3.18 | 3.18 | 5.30% | 133,749 |
| Apr 30, 2025 | 3.09 | 3.14 | 2.90 | 3.02 | 3.02 | -7.08% | 133,160 |
| Apr 29, 2025 | 3.48 | 3.53 | 3.20 | 3.25 | 3.25 | -6.61% | 72,346 |
| Apr 28, 2025 | 3.80 | 3.97 | 3.48 | 3.48 | 3.48 | -4.40% | 142,528 |
| Apr 25, 2025 | 3.49 | 3.69 | 3.29 | 3.64 | 3.64 | 5.51% | 146,555 |
| Apr 24, 2025 | 3.46 | 3.60 | 3.32 | 3.45 | 3.45 | 7.48% | 92,226 |