D-Wave Quantum Inc. (QBTS) Historical Stock Data
9.14 ↓0.47 (-4.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QBTS is up 4.33% a day on average. There have been 19 days where D-Wave Quantum Inc. closed green and 11 days where QBTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 9.11 | 9.14 | ↑$0.03 (0.33%) | 8.83 | 10.15 | 64.60M |
| 2025-01-02 | 8.50 | 9.61 | ↑$1.11 (13.06%) | 7.80 | 9.68 | 64.13M |
| 2024-12-31 | 9.16 | 8.40 | ↓$0.75 (-8.25%) | 8.25 | 9.40 | 40.50M |
| 2024-12-30 | 9.17 | 9.30 | ↑$0.14 (1.47%) | 8.40 | 9.89 | 57.57M |
| 2024-12-27 | 10.14 | 9.91 | ↓$0.23 (-2.27%) | 9.11 | 11.41 | 118.76M |
| 2024-12-26 | 7.92 | 9.90 | ↑$1.98 (25.00%) | 7.64 | 9.94 | 100.94M |
| 2024-12-24 | 8.12 | 7.95 | ↓$0.17 (-2.09%) | 7.66 | 8.55 | 51.47M |
| 2024-12-23 | 8.02 | 8.15 | ↑$0.13 (1.62%) | 7.07 | 8.51 | 102.69M |
| 2024-12-20 | 5.87 | 6.44 | ↑$0.57 (9.71%) | 5.60 | 7.88 | 124.30M |
| 2024-12-19 | 9.29 | 6.37 | ↓$2.92 (-31.43%) | 5.91 | 9.38 | 121.74M |
| 2024-12-18 | 8.15 | 8.96 | ↑$0.81 (9.94%) | 8.00 | 10.50 | 213.98M |
| 2024-12-17 | 8.09 | 8.40 | ↑$0.31 (3.83%) | 7.23 | 9.42 | 173.82M |
| 2024-12-16 | 5.10 | 7.23 | ↑$2.13 (41.76%) | 4.84 | 7.70 | 163.58M |
| 2024-12-13 | 3.97 | 5.00 | ↑$1.03 (25.94%) | 3.71 | 5.09 | 80.80M |
| 2024-12-12 | 4.30 | 3.91 | ↓$0.39 (-9.07%) | 3.82 | 4.63 | 59.11M |
| 2024-12-11 | 4.95 | 4.12 | ↓$0.83 (-16.77%) | 3.75 | 4.98 | 86.25M |
| 2024-12-10 | 4.61 | 4.68 | ↑$0.07 (1.52%) | 4.59 | 5.38 | 88.12M |
| 2024-12-09 | 5.26 | 4.65 | ↓$0.61 (-11.60%) | 4.43 | 5.33 | 72.71M |
| 2024-12-06 | 4.04 | 5.06 | ↑$1.02 (25.25%) | 3.86 | 5.22 | 85.49M |
| 2024-12-05 | 3.02 | 3.77 | ↑$0.75 (24.83%) | 2.88 | 4.17 | 62M |
| 2024-12-04 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.90 | 3.32 | 28.45M |
| 2024-12-03 | 2.68 | 2.99 | ↑$0.31 (11.57%) | 2.50 | 3.01 | 24.89M |
| 2024-12-02 | 3.24 | 2.76 | ↓$0.48 (-14.81%) | 2.71 | 3.29 | 31.16M |
| 2024-11-29 | 2.82 | 3.02 | ↑$0.20 (7.09%) | 2.74 | 3.20 | 32.85M |
| 2024-11-27 | 2.89 | 2.74 | ↓$0.15 (-5.19%) | 2.60 | 2.93 | 22.76M |
| 2024-11-26 | 2.70 | 2.70 | ↑$0.00 (0.00%) | 2.52 | 2.93 | 32.20M |
| 2024-11-25 | 3.42 | 2.89 | ↓$0.53 (-15.50%) | 2.70 | 3.77 | 103.56M |
| 2024-11-22 | 2.24 | 2.93 | ↑$0.69 (30.80%) | 1.97 | 3.00 | 83.96M |
| 2024-11-21 | 1.81 | 1.97 | ↑$0.16 (8.84%) | 1.71 | 2.04 | 32.58M |
| 2024-11-20 | 1.54 | 1.67 | ↑$0.13 (8.44%) | 1.53 | 1.76 | 21.50M |
Create an account or log in to view more rows.
$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
$QBTS gap it slap it ask it !