Skip to main content
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
5.64
+0.12 (2.17%)
At close: Jan 30, 2025, 4:00 PM
5.67
+0.03 (0.53%)
After-hours: Jan 30, 2025, 6:35 PM EST

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20255.676.045.545.645.642.17%54,558,174
Jan 29, 20255.725.925.395.525.52-3.83%41,669,883
Jan 28, 20255.885.935.425.745.742.87%43,429,521
Jan 27, 20255.805.975.225.585.58-8.37%75,835,849
Jan 24, 20256.217.116.086.096.091.00%139,128,870
Jan 23, 20256.106.755.916.036.03-3.52%87,202,190
Jan 22, 20257.007.116.116.256.25-0.64%126,921,024
Jan 21, 20255.406.335.386.296.2919.35%133,545,822
Jan 17, 20255.736.025.235.275.27-9.29%76,532,849
Jan 16, 20255.996.445.615.815.810.35%163,483,392
Jan 15, 20255.966.355.305.795.7922.41%203,553,077
Jan 14, 20254.144.864.024.734.7323.50%141,530,531
Jan 13, 20254.664.963.743.833.83-33.62%107,285,692
Jan 10, 20256.346.765.725.775.77-5.41%88,877,146
Jan 8, 20256.586.794.656.106.10-36.13%181,898,533
Jan 7, 202510.4410.589.059.559.55-6.46%65,469,349
Jan 6, 20259.1710.458.9510.2110.2111.71%92,763,432
Jan 3, 20259.1110.158.839.149.14-4.89%64,675,688
Jan 2, 20258.509.687.809.619.6114.40%64,221,839
Dec 31, 20249.169.408.258.408.40-9.68%40,526,825
Dec 30, 20249.179.898.409.309.30-6.16%57,614,808
Dec 27, 202410.1411.419.119.919.910.10%118,973,806
Dec 26, 20247.929.947.649.909.9024.53%101,381,535
Dec 24, 20248.128.557.667.957.95-2.45%51,465,152
Dec 23, 20248.028.517.078.158.1526.55%103,120,859
Dec 20, 20245.877.885.606.446.441.10%124,421,857
Dec 19, 20249.299.385.916.376.37-28.91%121,957,246
Dec 18, 20248.1510.508.008.968.966.67%214,157,612
Dec 17, 20248.099.427.238.408.4016.18%174,215,727
Dec 16, 20245.107.704.847.237.2344.60%163,895,273
Dec 13, 20243.975.093.715.005.0027.88%81,275,231
Dec 12, 20244.304.633.823.913.91-5.10%59,150,538
Dec 11, 20244.954.983.754.124.12-11.97%86,306,322
Dec 10, 20244.615.384.594.684.680.65%88,653,480
Dec 9, 20245.265.334.434.654.65-8.10%72,783,706
Dec 6, 20244.045.223.865.065.0634.22%85,840,760
Dec 5, 20243.024.172.883.773.7726.94%62,069,787
Dec 4, 20243.103.322.902.972.97-0.67%28,456,726
Dec 3, 20242.683.012.502.992.998.33%24,919,187
Dec 2, 20243.243.292.712.762.76-8.61%31,240,338
Nov 29, 20242.823.202.743.023.0210.22%32,853,514
Nov 27, 20242.892.932.602.742.741.48%22,772,465
Nov 26, 20242.702.932.522.702.70-6.57%32,245,991
Nov 25, 20243.423.772.702.892.89-1.37%103,614,218
Nov 22, 20242.243.001.972.932.9348.73%84,835,631
Nov 21, 20241.812.041.711.971.9717.96%33,057,528
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