D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
14.18
-0.79 (-5.28%)
At close: Jun 25, 2025, 4:00 PM
14.17
-0.01 (-0.07%)
After-hours: Jun 25, 2025, 7:59 PM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 15.08 | 15.44 | 14.16 | 14.18 | 14.18 | -5.28% | 30,189,338 |
| Jun 24, 2025 | 15.28 | 15.36 | 14.70 | 14.97 | 14.97 | 0.20% | 33,442,485 |
| Jun 23, 2025 | 15.02 | 15.35 | 14.21 | 14.94 | 14.94 | -4.54% | 46,541,766 |
| Jun 20, 2025 | 15.97 | 16.15 | 15.48 | 15.65 | 15.65 | -0.38% | 55,758,444 |
| Jun 18, 2025 | 15.74 | 16.25 | 15.19 | 15.71 | 15.71 | 1.03% | 52,611,096 |
| Jun 17, 2025 | 15.99 | 16.10 | 15.02 | 15.55 | 15.55 | -2.81% | 39,546,578 |
| Jun 16, 2025 | 15.50 | 16.79 | 15.46 | 16.00 | 16.00 | 5.47% | 59,371,520 |
| Jun 13, 2025 | 15.34 | 15.66 | 14.84 | 15.17 | 15.17 | -4.47% | 41,618,731 |
| Jun 12, 2025 | 16.59 | 17.00 | 15.77 | 15.88 | 15.88 | -3.93% | 49,982,450 |
| Jun 11, 2025 | 17.44 | 17.71 | 16.17 | 16.53 | 16.53 | -2.36% | 86,552,097 |
| Jun 10, 2025 | 18.01 | 18.95 | 16.86 | 16.93 | 16.93 | -5.68% | 64,100,890 |
| Jun 9, 2025 | 18.88 | 18.91 | 17.66 | 17.95 | 17.95 | -3.60% | 57,044,253 |
| Jun 6, 2025 | 16.61 | 18.79 | 16.26 | 18.62 | 18.62 | 13.05% | 82,618,030 |
| Jun 5, 2025 | 17.53 | 17.66 | 16.09 | 16.47 | 16.47 | -7.58% | 66,175,450 |
| Jun 4, 2025 | 17.42 | 18.20 | 17.15 | 17.82 | 17.82 | 0.79% | 56,340,383 |
| Jun 3, 2025 | 17.30 | 17.70 | 16.68 | 17.68 | 17.68 | 3.33% | 60,196,395 |
| Jun 2, 2025 | 16.24 | 17.41 | 15.15 | 17.11 | 17.11 | 4.78% | 64,920,408 |
| May 30, 2025 | 15.67 | 16.45 | 15.47 | 16.33 | 16.33 | 0.37% | 68,710,521 |
| May 29, 2025 | 17.59 | 18.03 | 16.21 | 16.27 | 16.27 | -7.29% | 67,362,125 |
| May 28, 2025 | 17.00 | 17.94 | 16.86 | 17.55 | 17.55 | - | 62,298,394 |
| May 27, 2025 | 19.28 | 19.43 | 16.92 | 17.55 | 17.55 | -6.65% | 113,782,127 |
| May 23, 2025 | 17.91 | 19.77 | 17.60 | 18.80 | 18.80 | -1.26% | 148,871,852 |
| May 22, 2025 | 15.38 | 19.52 | 15.08 | 19.04 | 19.04 | 23.96% | 243,312,704 |
| May 21, 2025 | 17.30 | 17.80 | 15.10 | 15.36 | 15.36 | -7.25% | 224,491,879 |
| May 20, 2025 | 15.34 | 17.59 | 14.60 | 16.56 | 16.56 | 25.93% | 308,820,196 |
| May 19, 2025 | 12.52 | 13.44 | 11.89 | 13.15 | 13.15 | 7.35% | 113,476,220 |
| May 16, 2025 | 11.32 | 12.66 | 11.32 | 12.25 | 12.25 | 11.06% | 112,473,755 |
| May 15, 2025 | 11.00 | 12.49 | 10.60 | 11.03 | 11.03 | -0.45% | 112,938,849 |
| May 14, 2025 | 10.94 | 11.64 | 10.60 | 11.08 | 11.08 | 3.26% | 84,236,511 |
| 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 |