D-Wave Quantum Inc. (QBTS)
NYSE: QBTS
· Real-Time Price · USD
15.38
0.09 (0.59%)
At close: Sep 05, 2025, 3:59 PM
15.30
-0.50%
After-hours: Sep 05, 2025, 07:59 PM EDT
QBTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.46 | 15.96 | 14.90 | 15.37 | 15.37 | 0.52% | 32,573,994 |
| Sep 4, 2025 | 15.47 | 15.81 | 14.88 | 15.29 | 15.29 | -0.07% | 27,518,900 |
| Sep 3, 2025 | 15.80 | 16.12 | 15.18 | 15.30 | 15.30 | -3.47% | 32,108,000 |
| Sep 2, 2025 | 15.16 | 15.86 | 14.78 | 15.85 | 15.85 | 1.47% | 29,039,700 |
| Aug 29, 2025 | 15.98 | 15.99 | 15.46 | 15.62 | 15.62 | -1.88% | 20,006,700 |
| Aug 28, 2025 | 15.43 | 16.29 | 15.40 | 15.92 | 15.92 | 4.53% | 32,742,518 |
| Aug 27, 2025 | 15.33 | 15.81 | 15.07 | 15.23 | 15.23 | -1.42% | 26,923,500 |
| Aug 26, 2025 | 15.03 | 15.55 | 14.98 | 15.45 | 15.45 | 2.86% | 23,348,112 |
| Aug 25, 2025 | 15.42 | 15.44 | 14.76 | 15.02 | 15.02 | -3.35% | 21,415,533 |
| Aug 22, 2025 | 14.74 | 15.62 | 14.43 | 15.54 | 15.54 | 4.93% | 31,682,500 |
| Aug 21, 2025 | 15.00 | 15.03 | 14.57 | 14.81 | 14.81 | -1.66% | 24,222,502 |
| Aug 20, 2025 | 15.30 | 15.46 | 14.20 | 15.06 | 15.06 | -1.70% | 36,855,007 |
| Aug 19, 2025 | 16.52 | 16.60 | 15.25 | 15.32 | 15.32 | -7.49% | 33,392,342 |
| Aug 18, 2025 | 17.00 | 17.07 | 16.23 | 16.56 | 16.56 | -2.65% | 27,337,500 |
| Aug 15, 2025 | 17.76 | 17.90 | 16.52 | 17.01 | 17.01 | -6.44% | 45,627,527 |
| Aug 14, 2025 | 18.25 | 18.54 | 17.44 | 18.18 | 18.18 | -2.52% | 42,780,134 |
| 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 |