D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
4.900
-0.580 (-10.58%)
At close: Mar 3, 2025, 4:00 PM
5.00
+0.10 (2.04%)
After-hours: Mar 3, 2025, 6:49 PM EST
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.58 | 5.77 | 4.80 | 4.90 | 4.90 | -10.58% | 49,174,315 |
| 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 |
| Feb 10, 2025 | 5.79 | 6.07 | 5.53 | 5.83 | 5.83 | 0.34% | 44,651,135 |
| Feb 7, 2025 | 6.05 | 6.34 | 5.71 | 5.81 | 5.81 | -3.01% | 59,278,547 |
| Feb 6, 2025 | 6.45 | 6.66 | 5.92 | 5.99 | 5.99 | -4.31% | 57,790,129 |
| Feb 5, 2025 | 5.85 | 6.47 | 5.65 | 6.26 | 6.26 | 8.30% | 85,371,713 |
| Feb 4, 2025 | 5.94 | 6.26 | 5.62 | 5.78 | 5.78 | 0.35% | 67,457,507 |
| Feb 3, 2025 | 5.63 | 5.89 | 5.36 | 5.76 | 5.76 | -3.03% | 55,077,109 |
| Jan 31, 2025 | 5.69 | 6.39 | 5.66 | 5.94 | 5.94 | 5.32% | 75,069,049 |
| Jan 30, 2025 | 5.67 | 6.04 | 5.54 | 5.64 | 5.64 | 2.17% | 55,033,182 |
| Jan 29, 2025 | 5.72 | 5.92 | 5.39 | 5.52 | 5.52 | -3.83% | 41,669,883 |
| Jan 28, 2025 | 5.88 | 5.93 | 5.42 | 5.74 | 5.74 | 2.87% | 43,429,521 |
| Jan 27, 2025 | 5.80 | 5.97 | 5.22 | 5.58 | 5.58 | -8.37% | 75,835,849 |
| Jan 24, 2025 | 6.21 | 7.11 | 6.08 | 6.09 | 6.09 | 1.00% | 139,128,870 |
| Jan 23, 2025 | 6.10 | 6.75 | 5.91 | 6.03 | 6.03 | -3.52% | 87,202,190 |
| Jan 22, 2025 | 7.00 | 7.11 | 6.11 | 6.25 | 6.25 | -0.64% | 126,921,024 |
| Jan 21, 2025 | 5.40 | 6.33 | 5.38 | 6.29 | 6.29 | 19.35% | 133,545,822 |
| Jan 17, 2025 | 5.73 | 6.02 | 5.23 | 5.27 | 5.27 | -9.29% | 76,532,849 |
| Jan 16, 2025 | 5.99 | 6.44 | 5.61 | 5.81 | 5.81 | 0.35% | 163,483,392 |
| Jan 15, 2025 | 5.96 | 6.35 | 5.30 | 5.79 | 5.79 | 22.41% | 203,553,077 |
| Jan 14, 2025 | 4.14 | 4.86 | 4.02 | 4.73 | 4.73 | 23.50% | 141,530,531 |
| Jan 13, 2025 | 4.66 | 4.96 | 3.74 | 3.83 | 3.83 | -33.62% | 107,285,692 |
| Jan 10, 2025 | 6.34 | 6.76 | 5.72 | 5.77 | 5.77 | -5.41% | 88,877,146 |
| Jan 8, 2025 | 6.58 | 6.79 | 4.65 | 6.10 | 6.10 | -36.13% | 181,898,533 |
| Jan 7, 2025 | 10.44 | 10.58 | 9.05 | 9.55 | 9.55 | -6.46% | 65,469,349 |
| Jan 6, 2025 | 9.17 | 10.45 | 8.95 | 10.21 | 10.21 | 11.71% | 92,763,432 |
| Jan 3, 2025 | 9.11 | 10.15 | 8.83 | 9.14 | 9.14 | -4.89% | 64,675,688 |
| Jan 2, 2025 | 8.50 | 9.68 | 7.80 | 9.61 | 9.61 | 14.40% | 64,221,839 |
| Dec 31, 2024 | 9.16 | 9.40 | 8.25 | 8.40 | 8.40 | -9.68% | 40,526,825 |
| Dec 30, 2024 | 9.17 | 9.89 | 8.40 | 9.30 | 9.30 | -6.16% | 57,614,808 |
| Dec 27, 2024 | 10.14 | 11.41 | 9.11 | 9.91 | 9.91 | 0.10% | 118,973,806 |
| Dec 26, 2024 | 7.92 | 9.94 | 7.64 | 9.90 | 9.90 | 24.53% | 101,381,535 |
| Dec 24, 2024 | 8.12 | 8.55 | 7.66 | 7.95 | 7.95 | -2.45% | 51,465,152 |
| Dec 23, 2024 | 8.02 | 8.51 | 7.07 | 8.15 | 8.15 | 26.55% | 103,120,859 |
| Dec 20, 2024 | 5.87 | 7.88 | 5.60 | 6.44 | 6.44 | 1.10% | 124,421,857 |
| Dec 19, 2024 | 9.29 | 9.38 | 5.91 | 6.37 | 6.37 | -28.91% | 121,957,246 |
| Dec 18, 2024 | 8.15 | 10.50 | 8.00 | 8.96 | 8.96 | 6.67% | 214,157,612 |
| Dec 17, 2024 | 8.09 | 9.42 | 7.23 | 8.40 | 8.40 | 16.18% | 174,215,727 |
| Dec 16, 2024 | 5.10 | 7.70 | 4.84 | 7.23 | 7.23 | 44.60% | 163,895,273 |
| Dec 13, 2024 | 3.97 | 5.09 | 3.71 | 5.00 | 5.00 | 27.88% | 81,275,231 |
| Dec 12, 2024 | 4.30 | 4.63 | 3.82 | 3.91 | 3.91 | -5.10% | 59,150,538 |
| Dec 11, 2024 | 4.95 | 4.98 | 3.75 | 4.12 | 4.12 | -11.97% | 86,306,322 |
| Dec 10, 2024 | 4.61 | 5.38 | 4.59 | 4.68 | 4.68 | 0.65% | 88,653,480 |
| Dec 9, 2024 | 5.26 | 5.33 | 4.43 | 4.65 | 4.65 | -8.10% | 72,783,706 |
| Dec 6, 2024 | 4.04 | 5.22 | 3.86 | 5.06 | 5.06 | 34.22% | 85,840,760 |
| Dec 5, 2024 | 3.02 | 4.17 | 2.88 | 3.77 | 3.77 | 26.94% | 62,069,787 |
| Dec 4, 2024 | 3.10 | 3.32 | 2.90 | 2.97 | 2.97 | -0.67% | 28,456,726 |
| Dec 3, 2024 | 2.68 | 3.01 | 2.50 | 2.99 | 2.99 | 8.33% | 24,919,187 |
| Dec 2, 2024 | 3.24 | 3.29 | 2.71 | 2.76 | 2.76 | -8.61% | 31,240,338 |
| Nov 29, 2024 | 2.82 | 3.20 | 2.74 | 3.02 | 3.02 | 10.22% | 32,853,514 |
| Nov 27, 2024 | 2.89 | 2.93 | 2.60 | 2.74 | 2.74 | 1.48% | 22,772,465 |
| Nov 26, 2024 | 2.70 | 2.93 | 2.52 | 2.70 | 2.70 | -6.57% | 32,245,991 |
| Nov 25, 2024 | 3.42 | 3.77 | 2.70 | 2.89 | 2.89 | -1.37% | 103,614,218 |
| Nov 22, 2024 | 2.24 | 3.00 | 1.97 | 2.93 | 2.93 | 48.73% | 84,835,631 |
| Nov 21, 2024 | 1.81 | 2.04 | 1.71 | 1.97 | 1.97 | 17.96% | 33,057,528 |
| Nov 20, 2024 | 1.54 | 1.76 | 1.53 | 1.67 | 1.67 | 12.08% | 21,536,486 |
| Nov 19, 2024 | 1.45 | 1.63 | 1.44 | 1.49 | 1.49 | 3.47% | 11,297,747 |
| Nov 18, 2024 | 1.66 | 1.67 | 1.42 | 1.44 | 1.44 | -12.20% | 12,548,190 |
| Nov 15, 2024 | 1.84 | 1.86 | 1.57 | 1.64 | 1.64 | -12.30% | 13,244,519 |
| Nov 14, 2024 | 1.76 | 2.15 | 1.60 | 1.87 | 1.87 | 5.06% | 34,690,049 |
| Nov 13, 2024 | 1.57 | 1.95 | 1.56 | 1.78 | 1.78 | 15.58% | 21,722,375 |
| Nov 12, 2024 | 1.59 | 1.68 | 1.49 | 1.54 | 1.54 | -5.52% | 7,801,381 |
| Nov 11, 2024 | 1.74 | 1.79 | 1.47 | 1.63 | 1.63 | 1.87% | 13,489,534 |
| Nov 8, 2024 | 1.44 | 1.60 | 1.39 | 1.60 | 1.60 | 9.59% | 16,819,440 |
| Nov 7, 2024 | 1.13 | 1.47 | 1.13 | 1.46 | 1.46 | 29.20% | 21,157,429 |
| Nov 6, 2024 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | 3.67% | 4,729,268 |
| Nov 5, 2024 | 1.00 | 1.09 | 0.99 | 1.09 | 1.09 | 9.16% | 3,740,524 |
| Nov 4, 2024 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -3.99% | 6,180,920 |
| Nov 1, 2024 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -1.89% | 4,375,578 |
| Oct 31, 2024 | 1.16 | 1.17 | 1.03 | 1.06 | 1.06 | -6.19% | 7,978,822 |
| Oct 30, 2024 | 1.11 | 1.19 | 1.09 | 1.13 | 1.13 | -0.88% | 5,299,628 |
| Oct 29, 2024 | 1.24 | 1.25 | 1.12 | 1.14 | 1.14 | -5.00% | 8,068,060 |
| Oct 28, 2024 | 1.07 | 1.20 | 1.04 | 1.20 | 1.20 | 15.38% | 10,079,488 |
| Oct 25, 2024 | 1.16 | 1.19 | 1.04 | 1.04 | 1.04 | -8.77% | 11,457,917 |
| Oct 24, 2024 | 1.25 | 1.35 | 1.10 | 1.14 | 1.14 | -4.20% | 13,575,780 |
| 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 |