D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
1.040
-0.100 (-8.77%)
At close: Oct 25, 2024, 4:00 PM
1.050
+0.010 (0.96%)
After-hours: Oct 25, 2024, 7:43 PM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.25 | 1.35 | 1.10 | 1.14 | 1.14 | -4.20% | 13,468,050 |
| Oct 23, 2024 | 1.19 | 1.39 | 1.15 | 1.19 | 1.19 | -0.83% | 13,359,570 |
| Oct 22, 2024 | 1.23 | 1.28 | 1.12 | 1.20 | 1.20 | -0.83% | 6,530,706 |
| Oct 21, 2024 | 1.21 | 1.29 | 1.15 | 1.21 | 1.21 | 3.42% | 14,490,425 |
| Oct 18, 2024 | 1.05 | 1.21 | 1.03 | 1.17 | 1.17 | 12.50% | 13,411,413 |
| Oct 17, 2024 | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | - | 4,699,038 |
| Oct 16, 2024 | 0.99 | 1.11 | 0.98 | 1.04 | 1.04 | 4.26% | 10,529,694 |
| Oct 15, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.24% | 1,781,854 |
| Oct 14, 2024 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 4.12% | 4,287,825 |
| Oct 11, 2024 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | 8.61% | 4,384,913 |
| Oct 10, 2024 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -2.12% | 2,033,646 |
| Oct 9, 2024 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -0.41% | 1,904,588 |
| Oct 8, 2024 | 0.95 | 0.98 | 0.91 | 0.92 | 0.92 | -4.56% | 2,886,343 |
| Oct 7, 2024 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 2,095,341 |
| Oct 4, 2024 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 8.75% | 2,453,783 |
| Oct 3, 2024 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | 0.14% | 1,248,887 |
| Oct 2, 2024 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -0.20% | 1,305,840 |
| Oct 1, 2024 | 0.98 | 1.00 | 0.91 | 0.92 | 0.92 | -6.40% | 2,478,892 |
| Sep 30, 2024 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.57% | 2,697,918 |
| Sep 27, 2024 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 5.09% | 4,737,080 |
| Sep 26, 2024 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 2.94% | 1,229,272 |
| Sep 25, 2024 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | 1.29% | 1,229,247 |
| Sep 24, 2024 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 4.44% | 1,431,719 |
| Sep 23, 2024 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -2.95% | 1,984,125 |
| Sep 20, 2024 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -3.40% | 5,312,818 |
| Sep 19, 2024 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -0.58% | 1,326,185 |
| Sep 18, 2024 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.24% | 1,219,658 |
| Sep 17, 2024 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.47% | 1,245,669 |
| Sep 16, 2024 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.63% | 1,165,632 |
| Sep 13, 2024 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 1,773,150 |
| Sep 12, 2024 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.34% | 1,666,715 |
| Sep 11, 2024 | 0.94 | 1.01 | 0.92 | 1.00 | 1.00 | 6.47% | 2,186,900 |
| Sep 10, 2024 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 11.05% | 2,172,689 |
| Sep 9, 2024 | 0.87 | 0.90 | 0.80 | 0.84 | 0.84 | -4.22% | 4,069,068 |
| Sep 6, 2024 | 0.92 | 0.94 | 0.86 | 0.88 | 0.88 | -4.54% | 2,198,032 |
| Sep 5, 2024 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | -0.74% | 1,232,150 |
| Sep 4, 2024 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -1.34% | 1,144,051 |
| Sep 3, 2024 | 1.01 | 1.01 | 0.92 | 0.94 | 0.94 | -6.79% | 1,802,050 |
| Aug 30, 2024 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | 1.00% | 2,456,144 |
| Aug 29, 2024 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 5.08% | 2,765,502 |
| Aug 28, 2024 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -3.96% | 2,353,641 |
| Aug 27, 2024 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -0.91% | 2,103,350 |
| Aug 26, 2024 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 2,679,021 |
| Aug 23, 2024 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | - | 3,496,705 |
| Aug 22, 2024 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | - | 3,569,059 |
| Aug 21, 2024 | 0.98 | 1.11 | 0.96 | 1.07 | 1.07 | 12.74% | 6,884,460 |
| Aug 20, 2024 | 0.95 | 1.01 | 0.92 | 0.95 | 0.95 | 2.43% | 2,697,850 |
| Aug 19, 2024 | 0.92 | 0.94 | 0.89 | 0.93 | 0.93 | -0.35% | 2,486,081 |
| Aug 16, 2024 | 0.94 | 0.98 | 0.91 | 0.93 | 0.93 | -0.98% | 1,780,155 |
| Aug 15, 2024 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 4.48% | 1,581,953 |
| Aug 14, 2024 | 0.99 | 1.00 | 0.89 | 0.90 | 0.90 | -5.19% | 3,242,472 |
| Aug 13, 2024 | 0.90 | 0.98 | 0.89 | 0.95 | 0.95 | 7.58% | 3,361,947 |
| Aug 12, 2024 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | 4.64% | 2,371,138 |
| Aug 9, 2024 | 0.83 | 0.85 | 0.78 | 0.84 | 0.84 | 5.26% | 1,853,886 |
| Aug 8, 2024 | 0.78 | 0.87 | 0.75 | 0.80 | 0.80 | -1.23% | 3,642,333 |
| Aug 7, 2024 | 0.90 | 0.91 | 0.81 | 0.81 | 0.81 | -6.86% | 3,592,327 |
| Aug 6, 2024 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | 1.06% | 2,525,402 |
| Aug 5, 2024 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | -8.55% | 4,213,313 |
| Aug 2, 2024 | 0.94 | 0.95 | 0.85 | 0.94 | 0.94 | -2.53% | 4,199,908 |
| Aug 1, 2024 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.45% | 2,806,416 |
| Jul 31, 2024 | 0.97 | 1.04 | 0.96 | 1.00 | 1.00 | 4.71% | 2,424,941 |
| Jul 30, 2024 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -3.54% | 2,732,351 |
| Jul 29, 2024 | 1.02 | 1.06 | 0.98 | 0.99 | 0.99 | -0.01% | 2,826,224 |
| Jul 26, 2024 | 1.02 | 1.04 | 0.96 | 0.99 | 0.99 | -3.87% | 6,148,968 |
| Jul 25, 2024 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 5.08% | 2,722,314 |
| Jul 24, 2024 | 1.04 | 1.05 | 0.97 | 0.98 | 0.98 | -9.24% | 6,491,353 |
| Jul 23, 2024 | 1.01 | 1.13 | 1.00 | 1.08 | 1.08 | 6.93% | 3,805,620 |
| Jul 22, 2024 | 1.06 | 1.06 | 0.97 | 1.01 | 1.01 | -0.98% | 5,617,409 |
| Jul 19, 2024 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 5,442,660 |
| Jul 18, 2024 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -6.96% | 5,385,537 |
| Jul 17, 2024 | 1.26 | 1.27 | 1.12 | 1.15 | 1.15 | -9.45% | 7,757,299 |
| Jul 16, 2024 | 1.36 | 1.37 | 1.23 | 1.27 | 1.27 | -4.51% | 6,988,953 |
| Jul 15, 2024 | 1.23 | 1.40 | 1.20 | 1.33 | 1.33 | 9.92% | 8,747,577 |
| Jul 12, 2024 | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | 2.54% | 6,406,722 |
| Jul 11, 2024 | 1.26 | 1.34 | 1.14 | 1.18 | 1.18 | -3.28% | 8,349,515 |
| Jul 10, 2024 | 1.14 | 1.22 | 1.10 | 1.22 | 1.22 | 8.93% | 5,379,630 |
| Jul 9, 2024 | 1.26 | 1.28 | 1.10 | 1.12 | 1.12 | -9.68% | 5,196,632 |
| Jul 8, 2024 | 1.12 | 1.31 | 1.12 | 1.24 | 1.24 | 12.73% | 7,712,803 |
| Jul 5, 2024 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | - | 1,548,611 |
| Jul 3, 2024 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 2,793,457 |
| Jul 2, 2024 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 1,839,452 |
| Jul 1, 2024 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -5.26% | 1,727,325 |
| Jun 28, 2024 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -0.87% | 18,227,983 |
| Jun 27, 2024 | 1.06 | 1.15 | 1.04 | 1.15 | 1.15 | 8.49% | 3,593,227 |
| Jun 26, 2024 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 3,603,872 |
| Jun 25, 2024 | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -3.54% | 3,445,429 |
| Jun 24, 2024 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -2.59% | 2,239,443 |
| Jun 21, 2024 | 1.15 | 1.22 | 1.11 | 1.16 | 1.16 | 1.75% | 6,087,233 |
| Jun 20, 2024 | 1.19 | 1.24 | 1.13 | 1.14 | 1.14 | -1.72% | 5,137,226 |
| Jun 18, 2024 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -2.52% | 3,084,580 |
| Jun 17, 2024 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 4.39% | 4,915,435 |
| Jun 14, 2024 | 1.12 | 1.19 | 1.11 | 1.14 | 1.14 | 3.64% | 2,177,565 |
| Jun 13, 2024 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 3,316,915 |
| Jun 12, 2024 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 2,717,762 |
| Jun 11, 2024 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 1,551,576 |
| Jun 10, 2024 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 1,932,126 |
| Jun 7, 2024 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -3.33% | 2,677,853 |
| Jun 6, 2024 | 1.25 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 4,030,608 |
| Jun 5, 2024 | 1.28 | 1.29 | 1.20 | 1.28 | 1.28 | -0.78% | 3,060,214 |
| Jun 4, 2024 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -2.27% | 2,521,622 |