D-Wave Quantum Inc. (QBTS) Historical Stock Data
6.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QBTS is up 1.42% a day on average. There have been 14 days where D-Wave Quantum Inc. closed green and 16 days where QBTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.37 | 6.25 | ↓$0.12 (-1.88%) | 6.17 | 6.37 | 14.11M |
| 2025-04-21 | 6.25 | 6.24 | ↓$0.01 (-0.16%) | 5.97 | 6.31 | 14.74M |
| 2025-04-17 | 6.51 | 6.42 | ↓$0.09 (-1.38%) | 6.30 | 6.65 | 14.01M |
| 2025-04-16 | 6.70 | 6.44 | ↓$0.26 (-3.88%) | 6.27 | 6.75 | 19.97M |
| 2025-04-15 | 7.02 | 6.92 | ↓$0.10 (-1.42%) | 6.82 | 7.15 | 15.57M |
| 2025-04-14 | 7.57 | 7.02 | ↓$0.55 (-7.27%) | 6.94 | 7.77 | 26.49M |
| 2025-04-11 | 7.28 | 7.25 | ↓$0.03 (-0.41%) | 7.02 | 7.60 | 29.95M |
| 2025-04-10 | 7.02 | 7.20 | ↑$0.18 (2.56%) | 6.81 | 7.38 | 35.40M |
| 2025-04-09 | 6.27 | 7.20 | ↑$0.93 (14.83%) | 6.06 | 7.34 | 51.79M |
| 2025-04-08 | 7.14 | 6.22 | ↓$0.92 (-12.89%) | 5.99 | 7.14 | 37.57M |
| 2025-04-07 | 5.88 | 6.60 | ↑$0.72 (12.24%) | 5.77 | 6.94 | 41.16M |
| 2025-04-04 | 6.88 | 6.34 | ↓$0.54 (-7.85%) | 6.14 | 6.97 | 32.79M |
| 2025-04-03 | 6.79 | 7.16 | ↑$0.37 (5.45%) | 6.75 | 7.23 | 31.59M |
| 2025-04-02 | 7.27 | 7.34 | ↑$0.07 (0.96%) | 7.23 | 7.77 | 39.86M |
| 2025-04-01 | 7.92 | 7.42 | ↓$0.50 (-6.25%) | 7.20 | 8.09 | 47.38M |
| 2025-03-31 | 7.21 | 7.60 | ↑$0.39 (5.41%) | 7.11 | 7.73 | 31.94M |
| 2025-03-28 | 7.96 | 7.58 | ↓$0.38 (-4.71%) | 7.25 | 8.00 | 34.67M |
| 2025-03-27 | 8.13 | 8.06 | ↓$0.07 (-0.86%) | 7.85 | 8.39 | 40.97M |
| 2025-03-26 | 8.80 | 8.27 | ↓$0.53 (-6.02%) | 8.08 | 9.21 | 62.23M |
| 2025-03-25 | 8.58 | 8.78 | ↑$0.20 (2.33%) | 8.08 | 8.96 | 73.16M |
| 2025-03-24 | 8.90 | 8.72 | ↓$0.18 (-2.02%) | 8.35 | 9.35 | 94.84M |
| 2025-03-21 | 8.26 | 8.36 | ↑$0.10 (1.21%) | 8.16 | 9.00 | 96.85M |
| 2025-03-20 | 10.30 | 8.69 | ↓$1.61 (-15.63%) | 8.27 | 11.24 | 174.97M |
| 2025-03-19 | 10.94 | 10.60 | ↓$0.34 (-3.11%) | 9.81 | 11.16 | 89.46M |
| 2025-03-18 | 10.08 | 10.80 | ↑$0.72 (7.14%) | 9.48 | 11.50 | 151.51M |
| 2025-03-17 | 10.91 | 11.18 | ↑$0.27 (2.47%) | 10.23 | 11.95 | 207.27M |
| 2025-03-14 | 7.70 | 10.15 | ↑$2.45 (31.82%) | 7.64 | 10.20 | 259.53M |
| 2025-03-13 | 6.06 | 6.91 | ↑$0.85 (14.03%) | 6.04 | 7.12 | 128.82M |
| 2025-03-12 | 5.64 | 5.82 | ↑$0.19 (3.28%) | 5.34 | 6.39 | 71.29M |
| 2025-03-11 | 4.69 | 5.38 | ↑$0.69 (14.71%) | 4.57 | 5.40 | 39.33M |
Create an account or log in to view more rows.
$QBTS has just been halted from trading.
$QBTS peak frustration
$QBTS Here we go!!!
$QBTS every dip gets bought up.
$QBTS we need one good push to moon this.
$QBTS time to short this
$QBTS is going to have a run next month
$QBTS Don't like that...
$QBTS called it
$QBTS death cross will complete today