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)

16.33 +0.06 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 15.67 16.45 15.47 16.33 69,047,992 +0.06(+0.37%)
May 29, 2025 17.59 18.03 16.21 16.27 67,144,456 -1.28(-7.29%)
May 28, 2025 17.00 17.93 16.86 17.55 62,017,616 +0.00(+0.00%)
May 27, 2025 19.28 19.43 16.92 17.55 113,640,960 -1.25(-6.65%)
May 23, 2025 17.91 19.77 17.60 18.80 148,871,888 -0.24(-1.26%)
May 22, 2025 15.38 19.52 15.08 19.04 242,919,200 +3.68(+23.96%)
May 21, 2025 17.30 17.80 15.10 15.36 224,188,176 -1.20(-7.25%)
May 20, 2025 15.34 17.59 14.60 16.56 308,458,016 +3.41(+25.93%)
May 19, 2025 12.52 13.44 11.89 13.15 113,201,560 +0.90(+7.35%)
May 16, 2025 11.32 12.66 11.32 12.25 112,473,872 +1.22(+11.06%)
May 15, 2025 11.00 12.49 10.60 11.03 112,881,416 -0.05(-0.45%)
May 14, 2025 10.94 11.64 10.60 11.08 84,143,800 +0.35(+3.26%)
May 13, 2025 11.03 11.54 10.36 10.73 57,266,244 +0.01(+0.09%)
May 12, 2025 11.79 11.84 10.60 10.72 76,457,760 -0.37(-3.34%)
May 09, 2025 9.850 11.69 9.830 11.09 161,687,808 +0.67(+6.43%)
May 08, 2025 8.670 10.89 7.710 10.42 228,528,336 +3.53(+51.23%)
May 07, 2025 7.120 7.170 6.820 6.890 20,554,136 -0.34(-4.70%)
May 06, 2025 7.100 7.250 6.880 7.230 18,106,932 -0.05(-0.69%)
May 05, 2025 7.710 7.840 7.255 7.280 22,883,282 -0.63(-7.96%)
May 02, 2025 7.090 7.950 7.090 7.910 43,342,408 +0.93(+13.32%)
May 01, 2025 7.010 7.138 6.840 6.980 20,343,840 +0.07(+1.01%)
Apr 30, 2025 6.680 6.930 6.520 6.910 20,225,216 -0.09(-1.29%)
Apr 29, 2025 7.385 7.475 6.900 7.000 31,626,782 -0.37(-5.02%)
Apr 28, 2025 7.760 8.140 7.280 7.370 29,920,562 -0.16(-2.12%)
Apr 25, 2025 7.350 7.670 7.070 7.530 38,229,336 +0.18(+2.45%)
Apr 24, 2025 7.200 7.640 7.160 7.350 27,857,946 +0.22(+3.09%)
Apr 23, 2025 6.740 7.400 6.680 7.130 40,289,044 +0.88(+14.08%)
Apr 22, 2025 6.370 6.370 6.170 6.250 15,242,385 +0.01(+0.16%)
Apr 21, 2025 6.250 6.310 5.970 6.240 14,795,922 -0.18(-2.80%)
Apr 17, 2025 6.510 6.645 6.300 6.420 14,213,045 -0.02(-0.31%)
Apr 16, 2025 6.700 6.750 6.270 6.440 25,951,424 -0.48(-6.94%)
Apr 15, 2025 7.020 7.150 6.815 6.920 15,970,679 -0.10(-1.42%)
Apr 14, 2025 7.570 7.770 6.940 7.020 26,689,740 -0.23(-3.17%)
Apr 11, 2025 7.280 7.595 7.020 7.250 30,852,350 +0.05(+0.69%)
Apr 10, 2025 7.020 7.380 6.810 7.200 35,546,912 +0.00(+0.00%)
Apr 09, 2025 6.270 7.340 6.060 7.200 54,112,112 +0.98(+15.76%)
Apr 08, 2025 7.140 7.140 5.985 6.220 37,542,260 -0.38(-5.76%)
Apr 07, 2025 5.880 6.830 5.770 6.600 41,413,004 +0.26(+4.10%)
Apr 04, 2025 6.880 6.970 6.140 6.340 33,922,744 -0.82(-11.45%)
Apr 03, 2025 6.790 7.229 6.750 7.160 32,902,328 -0.18(-2.45%)
Apr 02, 2025 7.270 7.770 7.230 7.340 41,194,852 -0.08(-1.08%)
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 Of Service.