D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
11.09
+0.36 (3.36%)
At close: May 14, 2025, 4:00 PM
11.06
-0.03 (-0.27%)
After-hours: May 14, 2025, 4:07 PM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.94 | 11.64 | 10.60 | 10.86 | - | 1.21% | 78,562,585 |
| May 13, 2025 | 11.03 | 11.54 | 10.36 | 10.73 | 10.73 | 0.09% | 57,341,634 |
| May 12, 2025 | 11.79 | 11.84 | 10.60 | 10.72 | 10.72 | -3.34% | 76,561,752 |
| May 9, 2025 | 9.85 | 11.69 | 9.83 | 11.09 | 11.09 | 6.43% | 161,687,752 |
| May 8, 2025 | 8.67 | 10.89 | 7.71 | 10.42 | 10.42 | 51.23% | 228,913,468 |
| May 7, 2025 | 7.12 | 7.17 | 6.82 | 6.89 | 6.89 | -4.70% | 20,630,553 |
| May 6, 2025 | 7.10 | 7.25 | 6.88 | 7.23 | 7.23 | -0.69% | 18,169,553 |
| May 5, 2025 | 7.71 | 7.84 | 7.26 | 7.28 | 7.28 | -7.96% | 22,910,271 |
| May 2, 2025 | 7.09 | 7.95 | 7.09 | 7.91 | 7.91 | 13.32% | 43,342,403 |
| May 1, 2025 | 7.01 | 7.14 | 6.84 | 6.98 | 6.98 | 1.01% | 20,359,655 |
| Apr 30, 2025 | 6.68 | 6.93 | 6.52 | 6.91 | 6.91 | -1.29% | 20,294,491 |
| Apr 29, 2025 | 7.39 | 7.48 | 6.90 | 7.00 | 7.00 | -5.02% | 31,713,142 |
| Apr 28, 2025 | 7.76 | 8.14 | 7.28 | 7.37 | 7.37 | -2.12% | 29,948,203 |
| Apr 25, 2025 | 7.35 | 7.67 | 7.07 | 7.53 | 7.53 | 2.45% | 38,229,312 |
| Apr 24, 2025 | 7.20 | 7.64 | 7.16 | 7.35 | 7.35 | 3.09% | 27,966,243 |
| Apr 23, 2025 | 6.75 | 7.40 | 6.68 | 7.13 | 7.13 | 14.08% | 40,330,385 |
| Apr 22, 2025 | 6.37 | 6.37 | 6.17 | 6.25 | 6.25 | 0.16% | 15,420,799 |
| Apr 21, 2025 | 6.25 | 6.31 | 5.97 | 6.24 | 6.24 | -2.80% | 14,851,164 |
| Apr 17, 2025 | 6.51 | 6.65 | 6.30 | 6.42 | 6.42 | -0.31% | 14,213,029 |
| Apr 16, 2025 | 6.70 | 6.75 | 6.27 | 6.44 | 6.44 | -6.94% | 25,981,333 |
| Apr 15, 2025 | 7.02 | 7.15 | 6.82 | 6.92 | 6.92 | -1.42% | 16,044,888 |
| Apr 14, 2025 | 7.57 | 7.77 | 6.94 | 7.02 | 7.02 | -3.17% | 26,773,058 |
| Apr 11, 2025 | 7.28 | 7.60 | 7.02 | 7.25 | 7.25 | 0.69% | 30,852,337 |
| Apr 10, 2025 | 7.02 | 7.38 | 6.81 | 7.20 | 7.20 | - | 35,572,903 |
| Apr 9, 2025 | 6.27 | 7.34 | 6.06 | 7.20 | 7.20 | 15.76% | 54,243,003 |
| Apr 8, 2025 | 7.14 | 7.14 | 5.99 | 6.22 | 6.22 | -5.76% | 37,647,442 |
| Apr 7, 2025 | 5.88 | 6.94 | 5.77 | 6.60 | 6.60 | 4.10% | 41,532,677 |
| Apr 4, 2025 | 6.88 | 6.97 | 6.14 | 6.34 | 6.34 | -11.45% | 33,922,738 |
| Apr 3, 2025 | 6.79 | 7.23 | 6.75 | 7.16 | 7.16 | -2.45% | 32,929,530 |
| Apr 2, 2025 | 7.27 | 7.77 | 7.23 | 7.34 | 7.34 | -1.08% | 41,379,672 |
| Apr 1, 2025 | 7.92 | 8.09 | 7.20 | 7.42 | 7.42 | -2.37% | 48,534,099 |
| Mar 31, 2025 | 7.21 | 7.73 | 7.11 | 7.60 | 7.60 | 0.26% | 33,569,656 |
| Mar 28, 2025 | 7.96 | 8.00 | 7.25 | 7.58 | 7.58 | -5.96% | 35,371,289 |
| Mar 27, 2025 | 8.13 | 8.39 | 7.85 | 8.06 | 8.06 | -2.54% | 41,950,653 |
| Mar 26, 2025 | 8.80 | 9.22 | 8.08 | 8.27 | 8.27 | -5.81% | 63,514,323 |
| Mar 25, 2025 | 8.58 | 8.96 | 8.08 | 8.78 | 8.78 | 0.69% | 74,683,679 |
| Mar 24, 2025 | 8.90 | 9.35 | 8.35 | 8.72 | 8.72 | 4.31% | 95,463,783 |
| Mar 21, 2025 | 8.26 | 9.02 | 8.16 | 8.36 | 8.36 | -3.80% | 97,399,495 |
| Mar 20, 2025 | 10.30 | 11.25 | 8.27 | 8.69 | 8.69 | -18.02% | 177,537,316 |
| Mar 19, 2025 | 10.94 | 11.16 | 9.81 | 10.60 | 10.60 | -1.85% | 90,270,409 |
| Mar 18, 2025 | 10.08 | 11.50 | 9.48 | 10.80 | 10.80 | -3.40% | 154,983,058 |
| Mar 17, 2025 | 10.91 | 11.95 | 10.23 | 11.18 | 11.18 | 10.15% | 210,060,700 |
| Mar 14, 2025 | 7.70 | 10.20 | 7.62 | 10.15 | 10.15 | 46.89% | 261,242,342 |
| Mar 13, 2025 | 6.06 | 7.12 | 6.04 | 6.91 | 6.91 | 18.73% | 130,890,772 |
| Mar 12, 2025 | 5.64 | 6.39 | 5.34 | 5.82 | 5.82 | 8.18% | 72,826,389 |
| Mar 11, 2025 | 4.69 | 5.40 | 4.57 | 5.38 | 5.38 | 16.20% | 39,851,402 |
| Mar 10, 2025 | 5.01 | 5.05 | 4.49 | 4.63 | 4.63 | -10.62% | 31,017,917 |
| Mar 7, 2025 | 5.17 | 5.55 | 4.96 | 5.18 | 5.18 | -0.96% | 44,347,758 |
| Mar 6, 2025 | 5.28 | 5.71 | 5.14 | 5.23 | 5.23 | -6.61% | 37,526,265 |
| Mar 5, 2025 | 5.36 | 5.60 | 5.12 | 5.60 | 5.60 | 5.26% | 33,082,090 |