D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
33.02
-2.05 (-5.85%)
At close: Oct 10, 2025, 4:00 PM EDT
33.40
+0.38 (1.15%)
After-hours: Oct 10, 2025, 7:59 PM EDT
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.68 | 35.84 | 32.49 | 33.02 | 33.02 | -5.85% | 56,555,105 |
| Oct 9, 2025 | 34.70 | 36.64 | 33.60 | 35.07 | 35.07 | 2.39% | 66,185,818 |
| Oct 8, 2025 | 36.12 | 39.55 | 32.51 | 34.25 | 34.25 | -4.12% | 83,873,299 |
| Oct 7, 2025 | 36.96 | 37.90 | 33.85 | 35.72 | 35.72 | 2.00% | 90,346,459 |
| Oct 6, 2025 | 32.01 | 36.42 | 31.85 | 35.02 | 35.02 | 7.09% | 74,825,255 |
| Oct 3, 2025 | 30.60 | 33.28 | 29.95 | 32.70 | 32.70 | 11.95% | 89,971,277 |
| Oct 2, 2025 | 26.20 | 29.61 | 26.03 | 29.21 | 29.21 | 13.97% | 72,187,886 |
| Oct 1, 2025 | 24.39 | 25.82 | 23.91 | 25.63 | 25.63 | 3.72% | 43,929,472 |
| Sep 30, 2025 | 24.94 | 25.48 | 23.67 | 24.71 | 24.71 | -2.37% | 46,242,383 |
| Sep 29, 2025 | 27.02 | 28.57 | 24.97 | 25.31 | 25.31 | -5.42% | 68,895,909 |
| Sep 26, 2025 | 26.35 | 28.50 | 26.02 | 26.76 | 26.76 | 1.59% | 60,598,622 |
| Sep 25, 2025 | 26.02 | 27.33 | 24.62 | 26.34 | 26.34 | -4.98% | 65,488,824 |
| Sep 24, 2025 | 28.44 | 29.18 | 26.36 | 27.72 | 27.72 | 0.73% | 66,549,277 |
| Sep 23, 2025 | 25.88 | 27.99 | 25.60 | 27.52 | 27.52 | 7.21% | 66,448,026 |
| Sep 22, 2025 | 24.49 | 26.26 | 22.84 | 25.67 | 25.67 | -4.50% | 69,773,462 |
| Sep 19, 2025 | 23.32 | 27.33 | 23.32 | 26.88 | 26.88 | 11.91% | 102,188,600 |
| Sep 18, 2025 | 22.87 | 24.85 | 22.34 | 24.02 | 24.02 | 6.57% | 80,856,464 |
| Sep 17, 2025 | 18.98 | 22.85 | 18.93 | 22.54 | 22.54 | 18.76% | 126,852,159 |
| Sep 16, 2025 | 18.38 | 19.18 | 17.90 | 18.98 | 18.98 | 3.60% | 39,742,598 |
| Sep 15, 2025 | 17.70 | 18.58 | 17.26 | 18.32 | 18.32 | 3.15% | 44,351,323 |
| Sep 12, 2025 | 16.67 | 17.98 | 16.54 | 17.76 | 17.76 | 7.51% | 59,652,367 |
| Sep 11, 2025 | 16.11 | 16.72 | 15.96 | 16.52 | 16.52 | 2.99% | 38,787,036 |
| Sep 10, 2025 | 16.20 | 16.42 | 15.87 | 16.04 | 16.04 | -0.68% | 29,141,721 |
| Sep 9, 2025 | 15.45 | 16.24 | 15.28 | 16.15 | 16.15 | 4.73% | 34,180,640 |
| Sep 8, 2025 | 15.51 | 15.75 | 15.23 | 15.42 | 15.42 | 0.33% | 22,874,693 |
| Sep 5, 2025 | 15.46 | 15.96 | 14.90 | 15.37 | 15.37 | 0.52% | 32,925,294 |
| Sep 4, 2025 | 15.47 | 15.81 | 14.88 | 15.29 | 15.29 | -0.07% | 27,518,891 |
| Sep 3, 2025 | 15.80 | 16.12 | 15.18 | 15.30 | 15.30 | -3.47% | 31,969,558 |
| Sep 2, 2025 | 15.16 | 15.86 | 14.78 | 15.85 | 15.85 | 1.47% | 29,039,672 |
| Aug 29, 2025 | 15.98 | 15.99 | 15.46 | 15.62 | 15.62 | -1.88% | 20,006,692 |
| Aug 28, 2025 | 15.43 | 16.29 | 15.40 | 15.92 | 15.92 | 4.53% | 32,742,518 |
| Aug 27, 2025 | 15.33 | 15.81 | 15.07 | 15.23 | 15.23 | -1.42% | 26,923,471 |
| Aug 26, 2025 | 15.03 | 15.55 | 14.98 | 15.45 | 15.45 | 2.86% | 23,348,112 |
| Aug 25, 2025 | 15.42 | 15.44 | 14.76 | 15.02 | 15.02 | -3.35% | 21,415,533 |
| Aug 22, 2025 | 14.74 | 15.62 | 14.43 | 15.54 | 15.54 | 4.93% | 31,682,461 |
| Aug 21, 2025 | 15.00 | 15.03 | 14.57 | 14.81 | 14.81 | -1.66% | 24,222,502 |
| Aug 20, 2025 | 15.30 | 15.46 | 14.20 | 15.06 | 15.06 | -1.70% | 36,855,007 |
| Aug 19, 2025 | 16.52 | 16.60 | 15.25 | 15.32 | 15.32 | -7.49% | 33,392,342 |
| Aug 18, 2025 | 17.00 | 17.07 | 16.23 | 16.56 | 16.56 | -2.65% | 27,337,500 |
| Aug 15, 2025 | 17.76 | 17.90 | 16.52 | 17.01 | 17.01 | -6.44% | 45,627,527 |
| Aug 14, 2025 | 18.25 | 18.54 | 17.44 | 18.18 | 18.18 | -2.52% | 42,780,134 |
| Aug 13, 2025 | 18.65 | 19.09 | 17.76 | 18.65 | 18.65 | 0.76% | 52,175,641 |
| Aug 12, 2025 | 17.47 | 18.59 | 16.94 | 18.51 | 18.51 | 6.56% | 47,375,247 |
| Aug 11, 2025 | 17.00 | 18.20 | 16.81 | 17.37 | 17.37 | 2.78% | 43,714,744 |
| Aug 8, 2025 | 17.13 | 17.77 | 16.57 | 16.90 | 16.90 | -1.57% | 44,645,991 |
| Aug 7, 2025 | 17.00 | 17.92 | 16.56 | 17.17 | 17.17 | -2.33% | 65,506,204 |
| Aug 6, 2025 | 18.56 | 18.61 | 17.41 | 17.58 | 17.58 | -3.93% | 38,888,470 |
| Aug 5, 2025 | 17.72 | 19.17 | 17.49 | 18.30 | 18.30 | 6.52% | 58,268,219 |
| Aug 4, 2025 | 16.76 | 17.42 | 16.35 | 17.18 | 17.18 | 4.88% | 33,087,323 |
| Aug 1, 2025 | 16.51 | 17.04 | 16.11 | 16.38 | 16.38 | -4.71% | 31,626,288 |