Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D-Wave Quantum Inc. Common Shares (NY:QBTS)

7.600 +0.020 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 7.210 7.730 7.110 7.600 33,501,376 +0.02(+0.26%)
Mar 28, 2025 7.950 7.997 7.250 7.580 35,371,312 -0.48(-5.96%)
Mar 27, 2025 8.130 8.385 7.850 8.060 41,907,532 -0.21(-2.54%)
Mar 26, 2025 8.800 9.220 8.080 8.270 63,408,028 -0.51(-5.81%)
Mar 25, 2025 8.580 8.960 8.080 8.780 74,608,096 +0.06(+0.69%)
Mar 24, 2025 8.900 9.350 8.350 8.720 95,353,072 +0.36(+4.31%)
Mar 21, 2025 8.260 9.020 8.160 8.360 97,399,600 -0.33(-3.80%)
Mar 20, 2025 10.30 11.25 8.270 8.690 177,186,672 -1.91(-18.02%)
Mar 19, 2025 10.94 11.16 9.810 10.60 90,098,808 -0.20(-1.85%)
Mar 18, 2025 10.08 11.50 9.480 10.80 154,825,632 -0.38(-3.40%)
Mar 17, 2025 10.91 11.95 10.23 11.18 209,851,360 +1.03(+10.15%)
Mar 14, 2025 7.700 10.20 7.620 10.15 261,245,392 +3.24(+46.89%)
Mar 13, 2025 6.060 7.120 6.040 6.910 130,557,632 +1.09(+18.73%)
Mar 12, 2025 5.640 6.390 5.335 5.820 72,217,128 +0.44(+8.18%)
Mar 11, 2025 4.690 5.400 4.570 5.380 39,728,300 +0.75(+16.20%)
Mar 10, 2025 5.010 5.050 4.490 4.630 31,490,232 -0.55(-10.62%)
Mar 07, 2025 5.170 5.550 4.960 5.180 44,347,780 -0.05(-0.96%)
Mar 06, 2025 5.275 5.710 5.140 5.230 37,335,496 -0.37(-6.61%)
Mar 05, 2025 5.360 5.600 5.120 5.600 32,901,860 +0.28(+5.26%)
Mar 04, 2025 4.470 5.520 4.450 5.320 49,093,564 +0.42(+8.57%)
Mar 03, 2025 5.580 5.770 4.800 4.900 49,718,088 -0.58(-10.58%)
Feb 28, 2025 5.480 5.860 5.340 5.480 45,677,436 -0.08(-1.44%)
Feb 27, 2025 6.220 6.320 5.530 5.560 44,463,012 -0.58(-9.45%)
Feb 26, 2025 6.150 6.590 6.050 6.140 44,158,260 +0.22(+3.72%)
Feb 25, 2025 6.370 6.400 5.700 5.920 48,598,856 -0.49(-7.64%)
Feb 24, 2025 7.260 7.270 6.250 6.410 69,934,016 -0.84(-11.59%)
Feb 21, 2025 7.710 8.218 7.130 7.250 93,361,336 -0.14(-1.89%)
Feb 20, 2025 7.270 7.480 6.640 7.390 110,245,464 +0.85(+13.00%)
Feb 19, 2025 6.020 7.020 5.840 6.540 97,443,472 +0.50(+8.28%)
Feb 18, 2025 6.389 6.389 5.730 6.040 53,767,276 -0.33(-5.18%)
Feb 14, 2025 6.560 6.800 6.325 6.370 52,173,940 -0.13(-2.00%)
Feb 13, 2025 6.210 6.640 6.050 6.500 69,387,512 +0.46(+7.62%)
Feb 12, 2025 5.380 6.110 5.310 6.040 63,511,120 +0.71(+13.32%)
Feb 11, 2025 5.790 5.850 5.310 5.330 36,622,228 -0.50(-8.58%)
Feb 10, 2025 5.790 6.070 5.530 5.830 44,524,112 +0.02(+0.34%)
Feb 07, 2025 6.050 6.340 5.710 5.810 59,278,564 -0.18(-3.01%)
Feb 06, 2025 6.450 6.660 5.920 5.990 57,578,396 -0.27(-4.31%)
Feb 05, 2025 5.850 6.470 5.650 6.260 85,247,392 +0.48(+8.30%)
Feb 04, 2025 5.940 6.260 5.620 5.780 67,324,024 +0.02(+0.35%)
Feb 03, 2025 5.630 5.890 5.360 5.760 54,733,252 -0.18(-3.03%)
Jan 31, 2025 5.690 6.390 5.660 5.940 75,069,080 +0.30(+5.32%)
Jan 30, 2025 5.670 6.035 5.540 5.640 54,875,588 +0.12(+2.17%)
Jan 29, 2025 5.720 5.920 5.390 5.520 41,544,136 -0.22(-3.83%)
Jan 28, 2025 5.880 5.930 5.415 5.740 43,330,412 +0.16(+2.87%)
Jan 27, 2025 5.800 5.970 5.220 5.580 75,630,168 -0.51(-8.37%)
Jan 24, 2025 6.210 7.105 6.080 6.090 139,130,368 +0.06(+1.00%)
Jan 23, 2025 6.100 6.750 5.910 6.030 86,953,688 -0.22(-3.52%)
Jan 22, 2025 6.990 7.110 6.110 6.250 126,635,776 -0.04(-0.64%)
Jan 21, 2025 5.400 6.330 5.380 6.290 132,583,264 +1.02(+19.35%)
Jan 17, 2025 5.730 6.020 5.230 5.270 76,532,976 -0.54(-9.29%)
Jan 16, 2025 5.985 6.440 5.605 5.810 162,809,392 +0.02(+0.35%)
Jan 15, 2025 5.960 6.350 5.300 5.790 200,990,176 +1.06(+22.41%)
Jan 14, 2025 4.140 4.860 4.020 4.730 140,458,112 +0.90(+23.50%)
Jan 13, 2025 4.660 4.960 3.740 3.830 106,421,696 -1.94(-33.62%)
Jan 10, 2025 6.340 6.760 5.720 5.770 88,927,192 -0.33(-5.41%)
Jan 08, 2025 6.580 6.790 4.650 6.100 181,898,688 -3.45(-36.13%)
Jan 07, 2025 10.44 10.58 9.050 9.550 63,601,160 -0.66(-6.46%)
Jan 06, 2025 9.170 10.45 8.950 10.21 92,558,096 +1.07(+11.71%)
Jan 03, 2025 9.110 10.15 8.830 9.140 64,683,140 -0.47(-4.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.