D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
7.16
-0.18 (-2.45%)
At close: Apr 3, 2025, 4:00 PM
7.14
-0.02 (-0.28%)
After-hours: Apr 3, 2025, 7:59 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20256.797.236.757.167.16-2.45%32,647,059
Apr 2, 20257.277.777.237.347.34-1.08%41,379,672
Apr 1, 20257.928.097.207.427.42-2.37%48,534,099
Mar 31, 20257.217.737.117.607.600.26%33,569,656
Mar 28, 20257.968.007.257.587.58-5.96%35,371,289
Mar 27, 20258.138.397.858.068.06-2.54%41,950,653
Mar 26, 20258.809.228.088.278.27-5.81%63,514,323
Mar 25, 20258.588.968.088.788.780.69%74,683,679
Mar 24, 20258.909.358.358.728.724.31%95,463,783
Mar 21, 20258.269.028.168.368.36-3.80%97,399,495
Mar 20, 202510.3011.258.278.698.69-18.02%177,537,316
Mar 19, 202510.9411.169.8110.6010.60-1.85%90,270,409
Mar 18, 202510.0811.509.4810.8010.80-3.40%154,983,058
Mar 17, 202510.9111.9510.2311.1811.1810.15%210,060,700
Mar 14, 20257.7010.207.6210.1510.1546.89%261,242,342
Mar 13, 20256.067.126.046.916.9118.73%130,890,772
Mar 12, 20255.646.395.345.825.828.18%72,826,389
Mar 11, 20254.695.404.575.385.3816.20%39,851,402
Mar 10, 20255.015.054.494.634.63-10.62%31,017,917
Mar 7, 20255.175.554.965.185.18-0.96%44,347,758
Mar 6, 20255.285.715.145.235.23-6.61%37,526,265
Mar 5, 20255.365.605.125.605.605.26%33,082,090
Mar 4, 20254.475.524.455.325.328.57%49,283,165
Mar 3, 20255.585.774.804.904.90-10.58%49,860,289
Feb 28, 20255.485.865.345.485.48-1.44%45,677,419
Feb 27, 20256.236.325.535.565.56-9.45%45,187,018
Feb 26, 20256.156.596.056.146.143.72%44,383,122
Feb 25, 20256.376.405.705.925.92-7.64%48,772,584
Feb 24, 20257.277.276.256.416.41-11.59%70,149,629
Feb 21, 20257.718.227.137.257.25-1.89%93,361,303
Feb 20, 20257.277.486.647.397.3913.00%110,757,046
Feb 19, 20256.027.025.846.546.548.28%97,749,539
Feb 18, 20256.396.395.736.046.04-5.18%53,948,863
Feb 14, 20256.566.806.336.376.37-2.00%52,173,887
Feb 13, 20256.216.646.056.506.507.62%69,538,728
Feb 12, 20255.386.115.316.046.0413.32%63,679,637
Feb 11, 20255.795.855.315.335.33-8.58%36,863,698
Feb 10, 20255.796.075.535.835.830.34%44,651,135
Feb 7, 20256.056.345.715.815.81-3.01%59,278,547
Feb 6, 20256.456.665.925.995.99-4.31%57,790,129
Feb 5, 20255.856.475.656.266.268.30%85,371,713
Feb 4, 20255.946.265.625.785.780.35%67,457,507
Feb 3, 20255.635.895.365.765.76-3.03%55,077,109
Jan 31, 20255.696.395.665.945.945.32%75,069,049
Jan 30, 20255.676.045.545.645.642.17%55,033,182
Jan 29, 20255.725.925.395.525.52-3.83%41,669,883
Jan 28, 20255.885.935.425.745.742.87%43,429,521
Jan 27, 20255.805.975.225.585.58-8.37%75,835,849
Jan 24, 20256.217.116.086.096.091.00%139,128,870
Jan 23, 20256.106.755.916.036.03-3.52%87,202,190