D-Wave Quantum Inc. (QBTS)
NYSE: QBTS
· Real-Time Price · USD
18.12
-0.53 (-2.84%)
At close: Aug 14, 2025, 3:59 PM
17.96
-0.88%
Pre-market: Aug 15, 2025, 04:15 AM EDT
QBTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.25 | 18.54 | 17.44 | 18.18 | 18.18 | -2.52% | 42,447,901 |
| 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% | 44,646,000 |
| 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% | 38,888,500 |
| 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% | 31,626,300 |
| Jul 31, 2025 | 17.61 | 18.59 | 17.19 | 17.19 | 17.19 | 0.76% | 37,839,200 |
| Jul 30, 2025 | 17.92 | 18.47 | 16.77 | 17.06 | 17.06 | -3.45% | 37,283,200 |
| Jul 29, 2025 | 18.82 | 19.24 | 17.64 | 17.67 | 17.67 | -3.71% | 30,091,000 |
| Jul 28, 2025 | 19.30 | 19.44 | 17.81 | 18.35 | 18.35 | -2.76% | 34,377,600 |
| Jul 25, 2025 | 19.70 | 19.75 | 18.73 | 18.87 | 18.87 | -4.50% | 31,470,200 |
| Jul 24, 2025 | 19.64 | 20.47 | 19.41 | 19.76 | 19.76 | -2.66% | 49,987,900 |
| Jul 23, 2025 | 18.30 | 20.47 | 18.06 | 20.30 | 20.30 | 15.41% | 77,379,100 |
| Jul 22, 2025 | 18.38 | 18.38 | 16.78 | 17.59 | 17.59 | -4.35% | 43,194,545 |
| Jul 21, 2025 | 19.45 | 20.56 | 18.37 | 18.39 | 18.39 | -2.65% | 81,623,633 |
| Jul 18, 2025 | 18.85 | 19.07 | 17.88 | 18.89 | 18.89 | -1.82% | 52,081,832 |