Skip to main content

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

5.380 +0.750 (+16.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.