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 )

6.370 -0.130 (-2.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 8.500 9.680 7.800 9.610 63,686,480 +1.21(+14.40%)
Dec 31, 2024 8.400 0 -0.90(-9.68%)
Dec 30, 2024 9.160 9.890 8.400 9.300 57,464,276 -0.61(-6.16%)
Dec 27, 2024 10.14 11.41 9.110 9.910 118,973,864 +0.01(+0.10%)
Dec 26, 2024 7.920 9.935 7.640 9.900 100,739,448 +1.95(+24.53%)
Dec 24, 2024 8.120 8.550 7.660 7.950 51,465,256 -0.20(-2.45%)
Dec 23, 2024 8.020 8.510 7.070 8.150 102,583,384 +1.71(+26.55%)
Dec 20, 2024 5.870 7.880 5.600 6.440 124,421,896 +0.14(+2.14%)
Dec 19, 2024 9.290 9.380 5.910 6.305 116,485,440 -2.66(-29.63%)
Dec 18, 2024 8.150 10.50 8.000 8.960 213,515,920 +0.56(+6.67%)
Dec 17, 2024 8.090 9.420 7.230 8.400 173,580,752 +1.17(+16.18%)
Dec 16, 2024 5.100 7.700 4.840 7.230 163,140,944 +2.23(+44.60%)
Dec 13, 2024 3.970 5.090 3.710 5.000 81,275,264 +1.09(+27.88%)
Dec 12, 2024 4.300 4.630 3.820 3.910 58,862,104 -0.21(-5.10%)
Dec 11, 2024 4.950 4.980 3.750 4.120 86,025,672 -0.56(-11.97%)
Dec 10, 2024 4.610 5.380 4.590 4.680 86,702,104 +0.03(+0.65%)
Dec 09, 2024 5.260 5.330 4.430 4.650 72,551,744 -0.41(-8.10%)
Dec 06, 2024 4.040 5.220 3.860 5.060 85,840,976 +1.29(+34.22%)
Dec 05, 2024 3.020 4.170 2.880 3.770 61,660,404 +0.80(+26.94%)
Dec 04, 2024 3.100 3.315 2.900 2.970 28,377,224 -0.02(-0.67%)
Dec 03, 2024 2.680 3.005 2.500 2.990 24,828,348 +0.23(+8.33%)
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.