D-Wave Quantum Inc. (QBTS.WS)
NYSE: QBTS.WS · Real-Time Price · USD · Warrants
16.05
-0.28 (-1.71%)
At close: May 23, 2025, 4:00 PM
16.00
-0.05 (-0.31%)
After-hours: May 23, 2025, 7:56 PM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2025 | 2.95 | 3.36 | 2.90 | 3.21 | 3.21 | 18.89% | 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 |