D-Wave Quantum Inc. (QBTS.WS)
NYSE: QBTS.WS · Real-Time Price · USD · Warrants
11.10
+0.04 (0.36%)
Sep 8, 2025, 10:31 AM - Market open
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.04 | 11.64 | 10.40 | 11.06 | 11.06 | 3.85% | 83,231 |
| Sep 4, 2025 | 11.25 | 11.46 | 10.33 | 10.65 | 10.65 | -2.47% | 247,592 |
| Sep 3, 2025 | 11.60 | 12.08 | 10.83 | 10.92 | 10.92 | -5.50% | 37,291 |
| Sep 2, 2025 | 10.59 | 11.56 | 10.30 | 11.56 | 11.56 | -0.21% | 49,004 |
| Aug 29, 2025 | 11.92 | 12.80 | 11.31 | 11.58 | 11.58 | -1.86% | 46,917 |
| Aug 28, 2025 | 11.27 | 12.24 | 11.18 | 11.80 | 11.80 | 9.26% | 154,113 |
| Aug 27, 2025 | 11.00 | 11.61 | 10.80 | 10.80 | 10.80 | -1.64% | 40,135 |
| Aug 26, 2025 | 10.95 | 11.22 | 10.69 | 10.98 | 10.98 | 3.10% | 39,027 |
| Aug 25, 2025 | 11.25 | 11.25 | 10.20 | 10.65 | 10.65 | -5.33% | 47,112 |
| Aug 22, 2025 | 9.90 | 11.37 | 9.78 | 11.25 | 11.25 | 10.08% | 82,135 |
| Aug 21, 2025 | 10.52 | 10.52 | 9.82 | 10.22 | 10.22 | -2.67% | 44,442 |
| Aug 20, 2025 | 10.85 | 11.15 | 9.37 | 10.50 | 10.50 | -4.98% | 255,438 |
| Aug 19, 2025 | 12.52 | 12.60 | 11.00 | 11.05 | 11.05 | -13.06% | 82,369 |
| Aug 18, 2025 | 13.39 | 13.39 | 12.42 | 12.71 | 12.71 | -5.08% | 48,898 |
| Aug 15, 2025 | 14.58 | 14.58 | 12.72 | 13.39 | 13.39 | -10.01% | 198,884 |
| Aug 14, 2025 | 15.15 | 15.49 | 14.00 | 14.88 | 14.88 | -4.55% | 158,018 |
| Aug 13, 2025 | 15.97 | 16.22 | 14.54 | 15.59 | 15.59 | 0.45% | 126,632 |
| Aug 12, 2025 | 14.04 | 15.59 | 13.30 | 15.52 | 15.52 | 11.41% | 92,769 |
| Aug 11, 2025 | 13.12 | 14.90 | 13.09 | 13.93 | 13.93 | 4.74% | 85,178 |
| Aug 8, 2025 | 13.70 | 14.27 | 12.85 | 13.30 | 13.30 | -2.49% | 80,462 |
| Aug 7, 2025 | 12.82 | 14.51 | 12.69 | 13.64 | 13.64 | -3.81% | 257,328 |
| Aug 6, 2025 | 15.49 | 15.50 | 13.90 | 14.18 | 14.18 | -6.96% | 232,058 |
| Aug 5, 2025 | 14.11 | 16.29 | 13.94 | 15.24 | 15.24 | 12.89% | 149,375 |
| Aug 4, 2025 | 12.54 | 13.78 | 12.54 | 13.50 | 13.50 | 7.66% | 87,210 |
| Aug 1, 2025 | 12.73 | 13.34 | 12.15 | 12.54 | 12.54 | -8.33% | 117,728 |
| Jul 31, 2025 | 13.91 | 15.55 | 13.61 | 13.68 | 13.68 | 1.86% | 108,994 |
| Jul 30, 2025 | 14.73 | 15.35 | 13.08 | 13.43 | 13.43 | -5.65% | 154,109 |
| Jul 29, 2025 | 15.40 | 16.36 | 14.17 | 14.23 | 14.23 | -5.74% | 80,524 |
| Jul 28, 2025 | 16.57 | 16.88 | 14.45 | 15.10 | 15.10 | -5.63% | 240,558 |
| Jul 25, 2025 | 17.17 | 17.18 | 15.75 | 16.00 | 16.00 | -7.41% | 85,954 |
| Jul 24, 2025 | 16.95 | 18.19 | 16.73 | 17.28 | 17.28 | -3.41% | 90,897 |
| Jul 23, 2025 | 15.00 | 18.19 | 14.17 | 17.89 | 17.89 | 27.24% | 386,722 |
| Jul 22, 2025 | 15.15 | 15.47 | 13.01 | 14.06 | 14.06 | -7.32% | 181,283 |
| Jul 21, 2025 | 16.86 | 18.27 | 15.17 | 15.17 | 15.17 | -4.47% | 348,493 |
| Jul 18, 2025 | 15.91 | 16.13 | 14.66 | 15.88 | 15.88 | -3.35% | 140,998 |
| Jul 17, 2025 | 13.20 | 16.75 | 13.20 | 16.43 | 16.43 | 27.56% | 489,545 |
| Jul 16, 2025 | 12.60 | 12.88 | 11.39 | 12.88 | 12.88 | 7.96% | 255,441 |
| Jul 15, 2025 | 11.55 | 12.12 | 11.18 | 11.93 | 11.93 | 2.76% | 93,186 |
| Jul 14, 2025 | 10.88 | 11.80 | 10.40 | 11.61 | 11.61 | 13.16% | 95,791 |
| Jul 11, 2025 | 12.39 | 12.39 | 10.25 | 10.26 | 10.26 | -12.98% | 104,860 |
| Jul 10, 2025 | 12.99 | 12.99 | 11.74 | 11.79 | 11.79 | -4.15% | 62,498 |
| Jul 9, 2025 | 12.53 | 13.21 | 11.44 | 12.30 | 12.30 | 3.67% | 72,626 |
| Jul 8, 2025 | 13.18 | 13.91 | 11.77 | 11.87 | 11.87 | -7.78% | 74,990 |
| Jul 7, 2025 | 13.00 | 13.32 | 11.74 | 12.87 | 12.87 | 0.12% | 103,272 |
| 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 |