Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
16.13
-0.02 (-0.12%)
Jul 16, 2025, 10:04 AM - Market open

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202516.3016.8616.0516.03--0.74%7,068,182
Jul 15, 202515.9116.2715.5116.1516.152.02%31,591,745
Jul 14, 202515.0815.8814.8915.8315.836.89%28,069,694
Jul 11, 202515.8616.0514.7614.8114.81-7.50%30,063,513
Jul 10, 202516.3816.6015.9316.0116.01-2.32%28,329,995
Jul 9, 202516.3717.0615.6916.3916.392.50%39,291,356
Jul 8, 202516.9917.5415.9615.9915.99-4.59%37,366,711
Jul 7, 202516.7117.1715.9416.7616.76-0.18%35,884,392
Jul 3, 202516.2116.8316.1116.7916.795.07%29,876,920
Jul 2, 202515.1316.0814.7615.9815.987.83%62,915,396
Jul 1, 202515.2015.3214.2914.8214.821.23%54,151,519
Jun 30, 202514.1214.7713.8314.6414.644.42%38,372,521
Jun 27, 202514.1014.4013.5714.0214.02-0.28%62,783,379
Jun 26, 202514.1714.4213.9514.0614.06-0.85%38,744,616
Jun 25, 202515.0815.4414.1614.1814.18-5.28%30,993,682
Jun 24, 202515.2815.3614.7014.9714.970.20%33,442,485
Jun 23, 202515.0215.3514.2114.9414.94-4.54%46,541,766
Jun 20, 202515.9716.1515.4815.6515.65-0.38%55,758,444
Jun 18, 202515.7416.2515.1915.7115.711.03%52,611,096
Jun 17, 202515.9916.1015.0215.5515.55-2.81%39,546,578
Jun 16, 202515.5016.7915.4616.0016.005.47%59,371,520
Jun 13, 202515.3415.6614.8415.1715.17-4.47%41,618,731
Jun 12, 202516.5917.0015.7715.8815.88-3.93%49,982,450
Jun 11, 202517.4417.7116.1716.5316.53-2.36%86,552,097
Jun 10, 202518.0118.9516.8616.9316.93-5.68%64,100,890
Jun 9, 202518.8818.9117.6617.9517.95-3.60%57,044,253
Jun 6, 202516.6118.7916.2618.6218.6213.05%82,618,030
Jun 5, 202517.5317.6616.0916.4716.47-7.58%66,175,450
Jun 4, 202517.4218.2017.1517.8217.820.79%56,340,383
Jun 3, 202517.3017.7016.6817.6817.683.33%60,196,395
Jun 2, 202516.2417.4115.1517.1117.114.78%64,920,408
May 30, 202515.6716.4515.4716.3316.330.37%68,710,521
May 29, 202517.5918.0316.2116.2716.27-7.29%67,362,125
May 28, 202517.0017.9416.8617.5517.55-62,298,394
May 27, 202519.2819.4316.9217.5517.55-6.65%113,782,127
May 23, 202517.9119.7717.6018.8018.80-1.26%148,871,852
May 22, 202515.3819.5215.0819.0419.0423.96%243,312,704
May 21, 202517.3017.8015.1015.3615.36-7.25%224,491,879
May 20, 202515.3417.5914.6016.5616.5625.93%308,820,196
May 19, 202512.5213.4411.8913.1513.157.35%113,476,220
May 16, 202511.3212.6611.3212.2512.2511.06%112,473,755
May 15, 202511.0012.4910.6011.0311.03-0.45%112,938,849
May 14, 202510.9411.6410.6011.0811.083.26%84,236,511
May 13, 202511.0311.5410.3610.7310.730.09%57,341,634
May 12, 202511.7911.8410.6010.7210.72-3.34%76,561,752
May 9, 20259.8511.699.8311.0911.096.43%161,687,752
May 8, 20258.6710.897.7110.4210.4251.23%228,913,468
May 7, 20257.127.176.826.896.89-4.70%20,630,553
May 6, 20257.107.256.887.237.23-0.69%18,169,553
May 5, 20257.717.847.267.287.28-7.96%22,910,271