D-Wave Quantum Inc. (QBTS.WS)
NYSE: QBTS.WS · Real-Time Price · USD · Warrants
3.180
+0.480 (17.78%)
Apr 23, 2025, 4:00 PM EDT - Market closed
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.95 | 3.36 | 2.95 | 3.18 | - | 17.78% | 164,772 |
| Apr 22, 2025 | 2.75 | 2.89 | 2.58 | 2.70 | 2.70 | 0.41% | 105,235 |
| Apr 21, 2025 | 2.60 | 2.75 | 2.50 | 2.69 | 2.69 | -2.22% | 106,896 |
| Apr 17, 2025 | 3.04 | 3.04 | 2.75 | 2.75 | 2.75 | -3.17% | 70,409 |
| Apr 16, 2025 | 2.92 | 3.02 | 2.75 | 2.84 | 2.84 | -7.49% | 153,723 |
| Apr 15, 2025 | 3.22 | 3.25 | 3.00 | 3.07 | 3.07 | -4.95% | 76,364 |
| Apr 14, 2025 | 3.59 | 3.66 | 3.23 | 3.23 | 3.23 | -3.73% | 55,549 |
| Apr 11, 2025 | 3.12 | 3.60 | 3.12 | 3.36 | 3.36 | 2.91% | 180,986 |
| Apr 10, 2025 | 3.25 | 3.41 | 3.10 | 3.26 | 3.26 | -4.12% | 269,602 |
| Apr 9, 2025 | 2.84 | 3.52 | 2.75 | 3.40 | 3.40 | 16.84% | 350,730 |
| Apr 8, 2025 | 3.44 | 3.44 | 2.80 | 2.91 | 2.91 | -0.68% | 167,092 |
| Apr 7, 2025 | 2.51 | 3.20 | 2.51 | 2.93 | 2.93 | 2.99% | 237,742 |
| Apr 4, 2025 | 3.09 | 3.18 | 2.75 | 2.85 | 2.85 | -16.81% | 237,090 |
| Apr 3, 2025 | 3.20 | 3.53 | 3.14 | 3.42 | 3.42 | -5.00% | 81,710 |
| Apr 2, 2025 | 3.50 | 3.81 | 3.50 | 3.60 | 3.60 | 0.42% | 134,026 |
| Apr 1, 2025 | 3.89 | 4.12 | 3.50 | 3.59 | 3.59 | -2.58% | 141,007 |
| Mar 31, 2025 | 3.53 | 3.79 | 3.37 | 3.68 | 3.68 | 3.37% | 146,007 |
| Mar 28, 2025 | 4.14 | 4.14 | 3.27 | 3.56 | 3.56 | -11.44% | 279,304 |
| Mar 27, 2025 | 4.49 | 4.49 | 3.90 | 4.02 | 4.02 | -9.74% | 143,083 |
| Mar 26, 2025 | 4.75 | 4.92 | 4.38 | 4.45 | 4.45 | -4.22% | 62,602 |
| Mar 25, 2025 | 4.53 | 4.74 | 4.29 | 4.65 | 4.65 | 1.09% | 328,624 |
| Mar 24, 2025 | 4.84 | 5.07 | 4.13 | 4.60 | 4.60 | 5.75% | 346,259 |
| Mar 21, 2025 | 4.27 | 4.61 | 3.87 | 4.35 | 4.35 | -2.40% | 285,113 |
| Mar 20, 2025 | 5.75 | 6.25 | 4.16 | 4.46 | 4.46 | -24.46% | 704,254 |
| Mar 19, 2025 | 6.40 | 6.84 | 5.03 | 5.90 | 5.90 | -7.74% | 1,327,234 |
| Mar 18, 2025 | 6.07 | 7.00 | 5.21 | 6.40 | 6.40 | -2.96% | 1,032,193 |
| Mar 17, 2025 | 6.00 | 7.00 | 5.52 | 6.59 | 6.59 | 28.96% | 1,618,839 |
| Mar 14, 2025 | 3.79 | 5.25 | 3.64 | 5.11 | 5.11 | 66.83% | 1,755,753 |
| Mar 13, 2025 | 2.50 | 3.25 | 2.47 | 3.06 | 3.06 | 25.53% | 482,539 |
| Mar 12, 2025 | 2.12 | 2.63 | 2.00 | 2.44 | 2.44 | 22.61% | 416,806 |
| Mar 11, 2025 | 1.63 | 1.99 | 1.62 | 1.99 | 1.99 | 20.61% | 170,952 |
| Mar 10, 2025 | 1.95 | 1.95 | 1.58 | 1.65 | 1.65 | -13.61% | 110,612 |
| Mar 7, 2025 | 1.76 | 1.96 | 1.76 | 1.91 | 1.91 | 6.70% | 114,503 |
| Mar 6, 2025 | 1.96 | 2.00 | 1.79 | 1.79 | 1.79 | -9.60% | 80,868 |
| Mar 5, 2025 | 1.95 | 2.03 | 1.79 | 1.98 | 1.98 | 3.13% | 107,594 |
| Mar 4, 2025 | 1.57 | 2.07 | 1.55 | 1.92 | 1.92 | 6.08% | 156,891 |
| Mar 3, 2025 | 2.21 | 2.36 | 1.75 | 1.81 | 1.81 | -16.97% | 184,936 |
| Feb 28, 2025 | 2.21 | 2.48 | 2.10 | 2.18 | 2.18 | -4.18% | 144,057 |
| Feb 27, 2025 | 2.57 | 2.59 | 2.26 | 2.28 | 2.28 | -7.14% | 92,647 |
| Feb 26, 2025 | 2.30 | 2.70 | 2.30 | 2.45 | 2.45 | 6.06% | 167,300 |
| Feb 25, 2025 | 2.65 | 2.66 | 2.29 | 2.31 | 2.31 | -12.50% | 157,203 |
| Feb 24, 2025 | 2.90 | 2.90 | 2.44 | 2.64 | 2.64 | -8.65% | 330,031 |
| Feb 21, 2025 | 3.15 | 3.33 | 2.86 | 2.89 | 2.89 | -6.29% | 705,262 |
| Feb 20, 2025 | 3.04 | 3.09 | 2.71 | 3.08 | 3.08 | 10.14% | 614,832 |
| Feb 19, 2025 | 2.69 | 2.88 | 2.56 | 2.80 | 2.80 | 8.49% | 182,364 |
| Feb 18, 2025 | 2.88 | 2.88 | 2.54 | 2.58 | 2.58 | -7.16% | 175,426 |
| Feb 14, 2025 | 2.90 | 2.98 | 2.78 | 2.78 | 2.78 | 0.18% | 214,028 |
| Feb 13, 2025 | 2.68 | 2.82 | 2.67 | 2.78 | 2.78 | 12.35% | 183,977 |
| Feb 12, 2025 | 2.32 | 2.73 | 2.05 | 2.47 | 2.47 | 6.47% | 290,696 |
| Feb 11, 2025 | 2.82 | 2.82 | 2.32 | 2.32 | 2.32 | -12.12% | 285,428 |