D-Wave Quantum Inc. (QBTS)
5.69
0.11 (1.97%)
At close: Jan 28, 2025, 1:54 PM
QBTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.80 | 5.97 | 5.22 | 5.58 | -0.51 | -8.37% | 75,128,509 |
| Jan 24, 2025 | 6.21 | 7.11 | 6.08 | 6.09 | 0.06 | 1.00% | 139,128,870 |
| Jan 23, 2025 | 6.10 | 6.75 | 5.91 | 6.03 | -0.22 | -3.52% | 87,202,200 |
| Jan 22, 2025 | 7.00 | 7.11 | 6.11 | 6.25 | -0.04 | -0.64% | 126,921,024 |
| Jan 21, 2025 | 5.40 | 6.33 | 5.38 | 6.29 | 1.02 | 19.35% | 133,545,822 |
| Jan 17, 2025 | 5.73 | 6.02 | 5.23 | 5.27 | -0.54 | -9.29% | 76,532,849 |
| Jan 16, 2025 | 5.99 | 6.44 | 5.61 | 5.81 | 0.02 | 0.35% | 163,483,400 |
| Jan 15, 2025 | 5.96 | 6.35 | 5.30 | 5.79 | 1.06 | 22.41% | 203,553,100 |
| Jan 14, 2025 | 4.14 | 4.86 | 4.02 | 4.73 | 0.90 | 23.50% | 141,530,531 |
| Jan 13, 2025 | 4.66 | 4.96 | 3.74 | 3.83 | -1.94 | -33.62% | 107,285,700 |
| Jan 10, 2025 | 6.34 | 6.76 | 5.72 | 5.77 | -0.33 | -5.41% | 88,877,146 |
| Jan 8, 2025 | 6.58 | 6.79 | 4.65 | 6.10 | -3.45 | -36.13% | 181,898,533 |
| Jan 7, 2025 | 10.44 | 10.58 | 9.05 | 9.55 | -0.66 | -6.46% | 65,469,349 |
| Jan 6, 2025 | 9.17 | 10.45 | 8.95 | 10.21 | 1.07 | 11.71% | 92,763,432 |
| Jan 3, 2025 | 9.11 | 10.15 | 8.83 | 9.14 | -0.47 | -4.89% | 64,675,700 |
| Jan 2, 2025 | 8.50 | 9.68 | 7.80 | 9.61 | 1.21 | 14.40% | 64,221,839 |
| Dec 31, 2024 | 9.15 | 9.40 | 8.25 | 8.40 | -0.90 | -9.68% | 40,526,825 |
| Dec 30, 2024 | 9.16 | 9.89 | 8.40 | 9.30 | -0.61 | -6.16% | 57,614,808 |
| Dec 27, 2024 | 10.14 | 11.41 | 9.11 | 9.91 | 0.01 | 0.10% | 118,973,806 |
| Dec 26, 2024 | 7.92 | 9.94 | 7.64 | 9.90 | 1.95 | 24.53% | 101,381,535 |
| Dec 24, 2024 | 8.12 | 8.55 | 7.66 | 7.95 | -0.20 | -2.45% | 51,465,200 |
| Dec 23, 2024 | 8.02 | 8.51 | 7.07 | 8.15 | 1.71 | 26.55% | 103,120,900 |
| Dec 20, 2024 | 5.87 | 7.88 | 5.60 | 6.44 | 0.07 | 1.10% | 124,421,900 |
| Dec 19, 2024 | 9.29 | 9.38 | 5.91 | 6.37 | -2.59 | -28.91% | 121,957,246 |
| Dec 18, 2024 | 8.15 | 10.50 | 8.00 | 8.96 | 0.56 | 6.67% | 214,157,612 |
| Dec 17, 2024 | 8.09 | 9.42 | 7.23 | 8.40 | 1.17 | 16.18% | 174,215,727 |
| Dec 16, 2024 | 5.10 | 7.70 | 4.84 | 7.23 | 2.23 | 44.60% | 163,895,300 |
| Dec 13, 2024 | 3.97 | 5.09 | 3.71 | 5.00 | 1.09 | 27.88% | 81,275,231 |
| Dec 12, 2024 | 4.30 | 4.63 | 3.82 | 3.91 | -0.21 | -5.10% | 59,150,538 |
| Dec 11, 2024 | 4.95 | 4.98 | 3.75 | 4.12 | -0.56 | -11.97% | 86,306,322 |
| Dec 10, 2024 | 4.61 | 5.38 | 4.59 | 4.68 | 0.03 | 0.65% | 88,653,500 |
| Dec 9, 2024 | 5.26 | 5.33 | 4.43 | 4.65 | -0.41 | -8.10% | 72,783,706 |
| Dec 6, 2024 | 4.04 | 5.22 | 3.86 | 5.06 | 1.29 | 34.22% | 85,840,800 |
| Dec 5, 2024 | 3.02 | 4.17 | 2.88 | 3.77 | 0.80 | 26.94% | 62,069,800 |
| Dec 4, 2024 | 3.10 | 3.32 | 2.90 | 2.97 | -0.02 | -0.67% | 28,456,726 |
| Dec 3, 2024 | 2.68 | 3.01 | 2.50 | 2.99 | 0.23 | 8.33% | 24,919,200 |
| Dec 2, 2024 | 3.24 | 3.29 | 2.71 | 2.76 | -0.26 | -8.61% | 31,240,338 |
| Nov 29, 2024 | 2.82 | 3.20 | 2.74 | 3.02 | 0.28 | 10.22% | 32,853,514 |
| Nov 27, 2024 | 2.89 | 2.93 | 2.60 | 2.74 | 0.04 | 1.48% | 22,772,500 |
| Nov 26, 2024 | 2.70 | 2.93 | 2.52 | 2.70 | -0.19 | -6.57% | 32,246,000 |
| Nov 25, 2024 | 3.42 | 3.77 | 2.70 | 2.89 | -0.04 | -1.37% | 103,614,218 |
| Nov 22, 2024 | 2.24 | 3.00 | 1.97 | 2.93 | 0.96 | 48.73% | 84,835,631 |
| Nov 21, 2024 | 1.81 | 2.04 | 1.71 | 1.97 | 0.30 | 17.96% | 33,057,528 |
| Nov 20, 2024 | 1.54 | 1.76 | 1.53 | 1.67 | 0.18 | 12.08% | 21,536,500 |
| Nov 19, 2024 | 1.45 | 1.63 | 1.44 | 1.49 | 0.05 | 3.47% | 11,297,747 |
| Nov 18, 2024 | 1.66 | 1.67 | 1.42 | 1.44 | -0.20 | -12.20% | 12,548,200 |
| Nov 15, 2024 | 1.84 | 1.86 | 1.57 | 1.64 | -0.23 | -12.30% | 13,244,519 |
| Nov 14, 2024 | 1.76 | 2.15 | 1.60 | 1.87 | 0.09 | 5.06% | 34,690,049 |
| Nov 13, 2024 | 1.57 | 1.95 | 1.56 | 1.78 | 0.24 | 15.58% | 21,722,400 |
| Nov 12, 2024 | 1.59 | 1.68 | 1.49 | 1.54 | -0.09 | -5.52% | 7,801,400 |