Skip to main content
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
1.735
+0.065 (3.89%)
Nov 21, 2024, 10:40 AM EST - Market open

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.541.761.531.671.6712.08%21,536,486
Nov 19, 20241.451.631.441.491.493.47%11,297,747
Nov 18, 20241.661.671.421.441.44-12.20%12,548,190
Nov 15, 20241.841.861.571.641.64-12.30%13,244,519
Nov 14, 20241.762.151.601.871.875.06%34,690,049
Nov 13, 20241.571.951.561.781.7815.58%21,722,375
Nov 12, 20241.591.681.491.541.54-5.52%7,801,381
Nov 11, 20241.741.791.471.631.631.87%13,489,534
Nov 8, 20241.441.601.391.601.609.59%16,819,440
Nov 7, 20241.131.471.131.461.4629.20%21,157,429
Nov 6, 20241.151.161.091.131.133.67%4,729,268
Nov 5, 20241.001.090.991.091.099.16%3,740,524
Nov 4, 20241.051.050.981.001.00-3.99%6,180,920
Nov 1, 20241.081.111.031.041.04-1.89%4,375,578
Oct 31, 20241.161.171.031.061.06-6.19%7,978,822
Oct 30, 20241.111.191.091.131.13-0.88%5,299,628
Oct 29, 20241.241.251.121.141.14-5.00%8,068,060
Oct 28, 20241.071.201.041.201.2015.38%10,079,488
Oct 25, 20241.161.191.041.041.04-8.77%11,457,917
Oct 24, 20241.251.351.101.141.14-4.20%13,575,780
Oct 23, 20241.191.391.151.191.19-0.83%13,359,570
Oct 22, 20241.231.281.121.201.20-0.83%6,530,706
Oct 21, 20241.211.291.151.211.213.42%14,490,425
Oct 18, 20241.051.211.031.171.1712.50%13,411,413
Oct 17, 20241.071.081.011.041.04-4,699,038
Oct 16, 20240.991.110.981.041.044.26%10,529,694
Oct 15, 20241.001.010.981.001.00-1.24%1,781,854
Oct 14, 20240.981.030.981.011.014.12%4,287,825
Oct 11, 20240.880.990.880.970.978.61%4,384,913
Oct 10, 20240.900.910.870.890.89-2.12%2,033,646
Oct 9, 20240.910.930.900.910.91-0.41%1,904,588
Oct 8, 20240.950.980.910.920.92-4.56%2,886,343
Oct 7, 20241.001.000.930.960.96-4.00%2,095,341
Oct 4, 20240.931.010.931.001.008.75%2,453,783
Oct 3, 20240.940.950.900.920.920.14%1,248,887
Oct 2, 20240.930.940.900.920.92-0.20%1,305,840
Oct 1, 20240.981.000.910.920.92-6.40%2,478,892
Sep 30, 20241.021.030.970.980.98-4.57%2,697,918
Sep 27, 20241.001.071.001.031.035.09%4,737,080
Sep 26, 20240.970.980.930.980.982.94%1,229,272
Sep 25, 20240.961.000.950.950.951.29%1,229,247
Sep 24, 20240.900.960.900.940.944.44%1,431,719
Sep 23, 20240.940.950.900.900.90-2.95%1,984,125
Sep 20, 20240.970.980.930.930.93-3.40%5,312,818
Sep 19, 20240.991.010.960.960.96-0.58%1,326,185
Sep 18, 20241.001.020.970.970.97-3.24%1,219,658
Sep 17, 20240.981.010.981.001.001.47%1,245,669
Sep 16, 20240.991.000.970.980.98-2.63%1,165,632
Sep 13, 20241.021.030.991.011.011.00%1,773,150
Sep 12, 20241.001.010.971.001.000.34%1,666,715
Sep 11, 20240.941.010.921.001.006.47%2,186,900
Sep 10, 20240.850.940.850.940.9411.05%2,172,689
Sep 9, 20240.870.900.800.840.84-4.22%4,069,068
Sep 6, 20240.920.940.860.880.88-4.54%2,198,032
Sep 5, 20240.910.960.910.920.92-0.74%1,232,150
Sep 4, 20240.950.970.910.930.93-1.34%1,144,051
Sep 3, 20241.011.010.920.940.94-6.79%1,802,050
Aug 30, 20241.021.030.961.011.011.00%2,456,144
Aug 29, 20240.981.040.981.001.005.08%2,765,502
Aug 28, 20240.981.000.940.950.95-3.96%2,353,641
Aug 27, 20241.001.010.960.990.99-0.91%2,103,350
Aug 26, 20241.071.070.991.001.00-6.54%2,679,021
Aug 23, 20241.081.081.011.071.07-3,496,705
Aug 22, 20241.111.111.031.071.07-3,569,059
Aug 21, 20240.981.110.961.071.0712.74%6,884,460
Aug 20, 20240.951.010.920.950.952.43%2,697,850
Aug 19, 20240.920.940.890.930.93-0.35%2,486,081
Aug 16, 20240.940.980.910.930.93-0.98%1,780,155
Aug 15, 20240.930.950.900.940.944.48%1,581,953
Aug 14, 20240.991.000.890.900.90-5.19%3,242,472
Aug 13, 20240.900.980.890.950.957.58%3,361,947
Aug 12, 20240.850.920.850.880.884.64%2,371,138
Aug 9, 20240.830.850.780.840.845.26%1,853,886
Aug 8, 20240.780.870.750.800.80-1.23%3,642,333
Aug 7, 20240.900.910.810.810.81-6.86%3,592,327
Aug 6, 20240.890.900.850.870.871.06%2,525,402
Aug 5, 20240.810.900.810.860.86-8.55%4,213,313
Aug 2, 20240.940.950.850.940.94-2.53%4,199,908
Aug 1, 20241.001.010.950.970.97-3.45%2,806,416
Jul 31, 20240.971.040.961.001.004.71%2,424,941
Jul 30, 20241.021.020.960.960.96-3.54%2,732,351
Jul 29, 20241.021.060.980.990.99-0.01%2,826,224
Jul 26, 20241.021.040.960.990.99-3.87%6,148,968
Jul 25, 20240.991.050.981.031.035.08%2,722,314
Jul 24, 20241.041.050.970.980.98-9.24%6,491,353
Jul 23, 20241.011.131.001.081.086.93%3,805,620
Jul 22, 20241.061.060.971.011.01-0.98%5,617,409
Jul 19, 20241.071.071.011.021.02-4.67%5,442,660
Jul 18, 20241.191.191.061.071.07-6.96%5,385,537
Jul 17, 20241.261.271.121.151.15-9.45%7,757,299
Jul 16, 20241.361.371.231.271.27-4.51%6,988,953
Jul 15, 20241.231.401.201.331.339.92%8,747,577
Jul 12, 20241.211.251.151.211.212.54%6,406,722
Jul 11, 20241.261.341.141.181.18-3.28%8,349,515
Jul 10, 20241.141.221.101.221.228.93%5,379,630
Jul 9, 20241.261.281.101.121.12-9.68%5,196,632
Jul 8, 20241.121.311.121.241.2412.73%7,712,803
Jul 5, 20241.111.121.071.101.10-1,548,611
Jul 3, 20241.091.121.061.101.10-0.90%2,793,457
Jul 2, 20241.081.131.051.111.112.78%1,839,452