D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
7.13
+0.88 (14.08%)
At close: Apr 23, 2025, 4:00 PM
7.08
-0.05 (-0.70%)
Pre-market: Apr 24, 2025, 8:11 AM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.75 | 7.40 | 6.68 | 7.13 | 7.13 | 14.08% | 40,095,941 |
| 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 |
| Apr 11, 2025 | 7.28 | 7.60 | 7.02 | 7.25 | 7.25 | 0.69% | 30,852,337 |
| Apr 10, 2025 | 7.02 | 7.38 | 6.81 | 7.20 | 7.20 | - | 35,572,903 |
| Apr 9, 2025 | 6.27 | 7.34 | 6.06 | 7.20 | 7.20 | 15.76% | 54,243,003 |
| Apr 8, 2025 | 7.14 | 7.14 | 5.99 | 6.22 | 6.22 | -5.76% | 37,647,442 |
| Apr 7, 2025 | 5.88 | 6.94 | 5.77 | 6.60 | 6.60 | 4.10% | 41,532,677 |
| Apr 4, 2025 | 6.88 | 6.97 | 6.14 | 6.34 | 6.34 | -11.45% | 33,922,738 |
| Apr 3, 2025 | 6.79 | 7.23 | 6.75 | 7.16 | 7.16 | -2.45% | 32,929,530 |
| Apr 2, 2025 | 7.27 | 7.77 | 7.23 | 7.34 | 7.34 | -1.08% | 41,379,672 |
| Apr 1, 2025 | 7.92 | 8.09 | 7.20 | 7.42 | 7.42 | -2.37% | 48,534,099 |
| Mar 31, 2025 | 7.21 | 7.73 | 7.11 | 7.60 | 7.60 | 0.26% | 33,569,656 |
| Mar 28, 2025 | 7.96 | 8.00 | 7.25 | 7.58 | 7.58 | -5.96% | 35,371,289 |
| Mar 27, 2025 | 8.13 | 8.39 | 7.85 | 8.06 | 8.06 | -2.54% | 41,950,653 |
| Mar 26, 2025 | 8.80 | 9.22 | 8.08 | 8.27 | 8.27 | -5.81% | 63,514,323 |
| Mar 25, 2025 | 8.58 | 8.96 | 8.08 | 8.78 | 8.78 | 0.69% | 74,683,679 |
| Mar 24, 2025 | 8.90 | 9.35 | 8.35 | 8.72 | 8.72 | 4.31% | 95,463,783 |
| Mar 21, 2025 | 8.26 | 9.02 | 8.16 | 8.36 | 8.36 | -3.80% | 97,399,495 |
| Mar 20, 2025 | 10.30 | 11.25 | 8.27 | 8.69 | 8.69 | -18.02% | 177,537,316 |
| Mar 19, 2025 | 10.94 | 11.16 | 9.81 | 10.60 | 10.60 | -1.85% | 90,270,409 |
| Mar 18, 2025 | 10.08 | 11.50 | 9.48 | 10.80 | 10.80 | -3.40% | 154,983,058 |
| Mar 17, 2025 | 10.91 | 11.95 | 10.23 | 11.18 | 11.18 | 10.15% | 210,060,700 |
| Mar 14, 2025 | 7.70 | 10.20 | 7.62 | 10.15 | 10.15 | 46.89% | 261,242,342 |
| Mar 13, 2025 | 6.06 | 7.12 | 6.04 | 6.91 | 6.91 | 18.73% | 130,890,772 |
| Mar 12, 2025 | 5.64 | 6.39 | 5.34 | 5.82 | 5.82 | 8.18% | 72,826,389 |
| Mar 11, 2025 | 4.69 | 5.40 | 4.57 | 5.38 | 5.38 | 16.20% | 39,851,402 |
| Mar 10, 2025 | 5.01 | 5.05 | 4.49 | 4.63 | 4.63 | -10.62% | 31,017,917 |
| Mar 7, 2025 | 5.17 | 5.55 | 4.96 | 5.18 | 5.18 | -0.96% | 44,347,758 |
| Mar 6, 2025 | 5.28 | 5.71 | 5.14 | 5.23 | 5.23 | -6.61% | 37,526,265 |
| Mar 5, 2025 | 5.36 | 5.60 | 5.12 | 5.60 | 5.60 | 5.26% | 33,082,090 |
| Mar 4, 2025 | 4.47 | 5.52 | 4.45 | 5.32 | 5.32 | 8.57% | 49,283,165 |
| Mar 3, 2025 | 5.58 | 5.77 | 4.80 | 4.90 | 4.90 | -10.58% | 49,860,289 |
| Feb 28, 2025 | 5.48 | 5.86 | 5.34 | 5.48 | 5.48 | -1.44% | 45,677,419 |
| Feb 27, 2025 | 6.23 | 6.32 | 5.53 | 5.56 | 5.56 | -9.45% | 45,187,018 |
| Feb 26, 2025 | 6.15 | 6.59 | 6.05 | 6.14 | 6.14 | 3.72% | 44,383,122 |
| Feb 25, 2025 | 6.37 | 6.40 | 5.70 | 5.92 | 5.92 | -7.64% | 48,772,584 |
| Feb 24, 2025 | 7.27 | 7.27 | 6.25 | 6.41 | 6.41 | -11.59% | 70,149,629 |
| Feb 21, 2025 | 7.71 | 8.22 | 7.13 | 7.25 | 7.25 | -1.89% | 93,361,303 |
| Feb 20, 2025 | 7.27 | 7.48 | 6.64 | 7.39 | 7.39 | 13.00% | 110,757,046 |
| Feb 19, 2025 | 6.02 | 7.02 | 5.84 | 6.54 | 6.54 | 8.28% | 97,749,539 |
| Feb 18, 2025 | 6.39 | 6.39 | 5.73 | 6.04 | 6.04 | -5.18% | 53,948,863 |
| Feb 14, 2025 | 6.56 | 6.80 | 6.33 | 6.37 | 6.37 | -2.00% | 52,173,887 |
| Feb 13, 2025 | 6.21 | 6.64 | 6.05 | 6.50 | 6.50 | 7.62% | 69,538,728 |
| Feb 12, 2025 | 5.38 | 6.11 | 5.31 | 6.04 | 6.04 | 13.32% | 63,679,637 |
| Feb 11, 2025 | 5.79 | 5.85 | 5.31 | 5.33 | 5.33 | -8.58% | 36,863,698 |