Dark

QBTS
D-Wave Quantum Inc.
stock NYSE

At Close

Sep 15, 2025 3:59:56 PM EDT

18.34USD+3.266%(+0.58)44,199,543

18.34Bid 18.35Ask 0.01Spread

Pre-market

Sep 15, 2025 9:28:30 AM EDT

17.76USD0.000%(0.00)304,819

After-hours

Sep 15, 2025 4:58:30 PM EDT

18.29USD-0.273%(-0.05)283,973

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	17.6500	18.570000	17.270000	18.3400	+3.266%	44,199,543	0.000%
2025-09-12	16.6700	17.980000	16.540000	17.7600	+7.506%	59,652,367	+3.266%
2025-09-11	16.1100	16.720000	15.957500	16.5200	+2.993%	38,787,036	+11.017%
2025-09-10	16.2000	16.420000	15.870000	16.0400	-0.681%	29,141,721	+14.339%
2025-09-09	15.4500	16.240000	15.280000	16.1500	+4.734%	34,180,640	+13.560%
2025-09-08	15.5050	15.750000	15.230000	15.4200	+0.325%	22,874,693	+18.936%
2025-09-05	15.4600	15.960000	14.900000	15.3700	+0.523%	32,925,294	+19.323%
2025-09-04	15.4696	15.810000	14.880000	15.2900	-0.065%	27,518,891	+19.948%
2025-09-03	15.8000	16.120000	15.180000	15.3000	-3.470%	32,107,960	+19.869%
2025-09-02	15.1550	15.860000	14.780000	15.8500	+1.472%	29,039,672	+15.710%
2025-08-29	15.9800	15.989600	15.460000	15.6200	-1.884%	20,006,692	+17.414%
2025-08-28	15.4300	16.290000	15.400000	15.9200	+4.531%	32,742,518	+15.201%
2025-08-27	15.3300	15.810000	15.070000	15.2300	-1.424%	26,923,471	+20.420%
2025-08-26	15.0300	15.545000	14.980000	15.4500	+2.863%	23,348,112	+18.706%
2025-08-25	15.4200	15.440000	14.760000	15.0200	-3.346%	21,415,533	+22.104%
2025-08-22	14.7400	15.620000	14.425000	15.5400	+4.929%	31,682,461	+18.018%
2025-08-21	15.0000	15.025000	14.570000	14.8100	-1.660%	24,222,502	+23.835%
2025-08-20	15.3000	15.460000	14.200000	15.0600	-1.697%	36,855,007	+21.780%
2025-08-19	16.5200	16.600000	15.245000	15.3200	-7.488%	33,392,342	+19.713%
2025-08-18	16.9950	17.070000	16.230000	16.5600	-2.646%	27,337,500	+10.749%
2025-08-15	17.7600	17.895000	16.520000	17.0100	-6.436%	45,627,527	+7.819%
2025-08-14	18.2500	18.540000	17.440000	18.1800	-2.520%	42,780,134	+0.880%
2025-08-13	18.6500	19.087500	17.760000	18.6500	+0.756%	52,175,641	-1.662%
2025-08-12	17.4700	18.590000	16.940000	18.5100	+6.563%	47,375,247	-0.918%
2025-08-11	17.0000	18.200000	16.810100	17.3700	+2.781%	43,714,744	+5.584%
2025-08-08	17.1300	17.770000	16.565000	16.9000	-1.573%	44,645,991	+8.521%
2025-08-07	17.0000	17.920000	16.560000	17.1700	-2.332%	65,506,204	+6.814%
2025-08-06	18.5600	18.610000	17.410000	17.5800	-3.934%	38,888,470	+4.323%
2025-08-05	17.7200	19.170000	17.490000	18.3000	+6.519%	58,268,219	+0.219%
2025-08-04	16.7600	17.420000	16.350000	17.1800	+4.884%	33,087,323	+6.752%
2025-08-01	16.5100	17.039900	16.110000	16.3800	-4.712%	31,626,288	+11.966%
2025-07-31	17.6100	18.588200	17.190000	17.1900	+0.762%	37,839,187	+6.690%
2025-07-30	17.9200	18.465000	16.770000	17.0600	-3.452%	37,283,168	+7.503%
2025-07-29	18.8200	19.240000	17.640000	17.6700	-3.706%	30,090,958	+3.792%
2025-07-28	19.3000	19.440000	17.810000	18.3500	-2.756%	34,377,585	-0.054%
2025-07-25	19.7000	19.750000	18.730000	18.8700	-4.504%	31,470,163	-2.809%
2025-07-24	19.6400	20.470000	19.410000	19.7600	-2.660%	49,987,890	-7.186%
2025-07-23	18.3000	20.470000	18.060000	20.3000	+15.406%	77,379,082	-9.655%
2025-07-22	18.3800	18.380000	16.780000	17.5900	-4.350%	43,194,545	+4.264%
2025-07-21	19.4487	20.560000	18.370000	18.3900	-2.647%	81,623,633	-0.272%
2025-07-18	18.8500	19.070000	17.880000	18.8900	-1.819%	52,081,832	-2.912%
2025-07-17	17.1800	19.530000	17.100000	19.2400	+13.779%	101,936,740	-4.678%
2025-07-16	16.3000	16.980000	15.720000	16.9100	+4.706%	51,385,889	+8.457%
2025-07-15	15.9100	16.270000	15.510000	16.1500	+2.021%	31,591,745	+13.560%
2025-07-14	15.0800	15.880000	14.890000	15.8300	+6.887%	28,069,694	+15.856%
2025-07-11	15.8600	16.050000	14.760000	14.8100	-7.495%	30,063,513	+23.835%
2025-07-10	16.3750	16.600000	15.930000	16.0100	-2.318%	28,329,995	+14.553%
2025-07-09	16.3689	17.060000	15.690000	16.3900	+2.502%	39,291,356	+11.897%
2025-07-08	16.9900	17.540000	15.960000	15.9900	-4.594%	37,366,711	+14.697%
2025-07-07	16.7100	17.170000	15.936000	16.7600	-0.179%	35,884,392	+9.427%
2025-07-03	16.2100	16.830000	16.105000	16.7900	+5.069%	29,877,252	+9.232%
2025-07-02	15.1250	16.080000	14.760000	15.9800	+7.827%	62,915,396	+14.768%
2025-07-01	15.2000	15.319900	14.290000	14.8200	+1.230%	54,151,519	+23.752%
2025-06-30	14.1200	14.770000	13.830000	14.6400	+4.422%	38,372,521	+25.273%
2025-06-27	14.1000	14.400000	13.570000	14.0200	-0.284%	62,783,379	+30.813%
2025-06-26	14.1700	14.415000	13.950000	14.0600	-0.846%	38,744,616	+30.441%
2025-06-25	15.0800	15.440000	14.160000	14.1800	-5.277%	30,993,682	+29.337%
2025-06-24	15.2800	15.360000	14.700000	14.9700	+0.201%	33,442,485	+22.512%
2025-06-23	15.0200	15.350000	14.211600	14.9400	-4.537%	46,541,766	+22.758%
2025-06-20	15.9700	16.145000	15.480000	15.6500	-0.382%	55,758,444	+17.188%
2025-06-18	15.7400	16.250000	15.190000	15.7100	+1.029%	52,611,096	+16.741%
2025-06-17	15.9900	16.100000	15.020000	15.5500	-2.813%	39,546,578	+17.942%
2025-06-16	15.5000	16.790000	15.460000	16.0000	+5.471%	59,371,520	+14.625%
2025-06-13	15.3400	15.660000	14.840000	15.1700	-4.471%	41,618,731	+20.897%
2025-06-12	16.5900	17.000000	15.770000	15.8800	-3.932%	49,982,450	+15.491%
2025-06-11	17.4400	17.710000	16.170000	16.5300	-2.363%	86,552,097	+10.950%
2025-06-10	18.0050	18.950000	16.860000	16.9300	-5.682%	64,100,890	+8.328%
2025-06-09	18.8800	18.910000	17.660000	17.9500	-3.598%	57,044,253	+2.173%
2025-06-06	16.6100	18.790000	16.260000	18.6200	+13.054%	82,618,030	-1.504%
2025-06-05	17.5300	17.663800	16.090000	16.4700	-7.576%	66,175,450	+11.354%
2025-06-04	17.4200	18.200000	17.150000	17.8200	+0.792%	56,340,383	+2.918%
2025-06-03	17.2950	17.700000	16.680000	17.6800	+3.331%	60,196,395	+3.733%
2025-06-02	16.2350	17.405000	15.150000	17.1100	+4.776%	64,920,408	+7.189%
2025-05-30	15.6700	16.450000	15.470000	16.3300	+0.369%	68,710,521	+12.309%
2025-05-29	17.5900	18.030000	16.210000	16.2700	-7.293%	67,362,125	+12.723%
2025-05-28	16.9950	17.935000	16.860000	17.5500	0.000%	62,298,394	+4.501%
2025-05-27	19.2800	19.430000	16.920000	17.5500	-6.649%	113,782,127	+4.501%
2025-05-23	17.9050	19.765000	17.600000	18.8000	-1.261%	148,871,852	-2.447%
2025-05-22	15.3800	19.520000	15.080000	19.0400	+23.958%	243,312,704	-3.676%
2025-05-21	17.3000	17.800000	15.100000	15.3600	-7.246%	224,491,879	+19.401%
2025-05-20	15.3400	17.590000	14.600000	16.5600	+25.932%	308,820,196	+10.749%
2025-05-19	12.5200	13.440000	11.890000	13.1500	+7.347%	113,476,220	+39.468%
2025-05-16	11.3200	12.660000	11.320000	12.2500	+11.061%	112,473,755	+49.714%
2025-05-15	11.0000	12.490000	10.600000	11.0300	-0.451%	112,938,849	+66.274%
2025-05-14	10.9400	11.640000	10.600000	11.0800	+3.262%	84,236,511	+65.523%
2025-05-13	11.0300	11.544200	10.360000	10.7300	+0.093%	57,341,634	+70.923%
2025-05-12	11.7900	11.840000	10.600000	10.7200	-3.336%	76,561,752	+71.082%
2025-05-09	9.8500	11.685000	9.830000	11.0900	+6.430%	161,687,752	+65.374%
2025-05-08	8.6700	10.890000	7.710000	10.4200	+51.234%	228,913,468	+76.008%
2025-05-07	7.1200	7.170000	6.820000	6.8900	-4.703%	20,630,553	+166.183%
2025-05-06	7.1000	7.250000	6.880000	7.2300	-0.687%	18,169,553	+153.665%
2025-05-05	7.7100	7.840000	7.255000	7.2800	-7.965%	22,910,271	+151.923%
2025-05-02	7.0900	7.950000	7.090000	7.9100	+13.324%	43,342,403	+131.858%
2025-05-01	7.0100	7.137900	6.840000	6.9800	+1.013%	20,359,655	+162.751%
2025-04-30	6.6800	6.930000	6.520000	6.9100	-1.286%	20,294,491	+165.412%
2025-04-29	7.3850	7.475000	6.900000	7.0000	-5.020%	31,713,142	+162.000%
2025-04-28	7.7600	8.140000	7.280000	7.3700	-2.125%	29,948,203	+148.847%
2025-04-25	7.3500	7.670000	7.070000	7.5300	+2.449%	38,229,312	+143.559%
2025-04-24	7.2000	7.640000	7.160000	7.3500	+3.086%	27,966,243	+149.524%
2025-04-23	6.7450	7.400000	6.680000	7.1300	+14.080%	40,330,385	+157.223%
2025-04-22	6.3700	6.370000	6.170000	6.2500	+0.160%	15,420,799	+193.440%
2025-04-21	6.2500	6.310000	5.970000	6.2400	-2.804%	14,851,164	+193.910%
2025-04-17	6.5100	6.645000	6.300000	6.4200	-0.311%	14,213,029	+185.670%
2025-04-16	6.7000	6.750000	6.270000	6.4400	-6.936%	25,981,333	+184.783%
2025-04-15	7.0200	7.150000	6.815000	6.9200	-1.425%	16,044,888	+165.029%
2025-04-14	7.5700	7.770000	6.940000	7.0200	-3.172%	26,773,058	+161.254%
2025-04-11	7.2800	7.595000	7.020000	7.2500	+0.694%	30,852,337	+152.966%
2025-04-10	7.0200	7.380000	6.810000	7.2000	0.000%	35,572,903	+154.722%
2025-04-09	6.2700	7.340000	6.060000	7.2000	+15.756%	54,243,003	+154.722%
2025-04-08	7.1400	7.140000	5.985000	6.2200	-5.758%	37,647,442	+194.855%
2025-04-07	5.8800	6.940000	5.770000	6.6000	+4.101%	41,532,677	+177.879%
2025-04-04	6.8800	6.970000	6.140000	6.3400	-11.453%	33,922,738	+189.274%
2025-04-03	6.7900	7.228800	6.750000	7.1600	-2.452%	32,929,530	+156.145%
2025-04-02	7.2700	7.770000	7.230000	7.3400	-1.078%	41,379,672	+149.864%
2025-04-01	7.9150	8.090000	7.200000	7.4200	-2.368%	48,534,099	+147.170%
2025-03-31	7.2100	7.730000	7.110000	7.6000	+0.264%	33,569,656	+141.316%
2025-03-28	7.9550	7.997300	7.250000	7.5800	-5.955%	35,371,289	+141.953%
2025-03-27	8.1300	8.385000	7.850000	8.0600	-2.539%	41,950,653	+127.543%
2025-03-26	8.8000	9.220000	8.080000	8.2700	-5.809%	63,379,147	+121.765%
2025-03-25	8.5800	8.960000	8.080000	8.7800	+0.688%	74,674,551	+108.884%
2025-03-24	8.9000	9.350000	8.350000	8.7200	+4.306%	95,462,915	+110.321%
2025-03-21	8.2600	9.020000	8.160000	8.3600	-3.797%	95,052,459	+119.378%
2025-03-20	10.3000	11.250000	8.270000	8.6900	-18.019%	177,412,449	+111.047%
2025-03-19	10.9400	11.160000	9.810000	10.6000	-1.852%	90,270,109	+73.019%
2025-03-18	10.0800	11.500000	9.480000	10.8000	-3.399%	154,977,917	+69.815%
2025-03-17	10.9100	11.950000	10.230000	11.1800	+10.148%	209,971,607	+64.043%
2025-03-14	7.7000	10.200000	7.620000	10.1500	+46.889%	261,236,627	+80.690%
2025-03-13	6.0600	7.120000	6.040000	6.9100	+18.729%	130,885,141	+165.412%
2025-03-12	5.6350	6.390000	5.335000	5.8200	+8.178%	72,822,865	+215.120%
2025-03-11	4.6900	5.400000	4.570000	5.3800	+16.199%	39,850,253	+240.892%
2025-03-10	5.0100	5.050000	4.490000	4.6300	-10.618%	31,679,634	+296.112%
2025-03-07	5.1700	5.550000	4.960000	5.1800	-0.956%	44,345,864	+254.054%
2025-03-06	5.2750	5.710000	5.140000	5.2300	-6.607%	37,461,268	+250.669%
2025-03-05	5.3600	5.600000	5.120000	5.6000	+5.263%	33,020,606	+227.500%
2025-03-04	4.4700	5.520000	4.450000	5.3200	+8.571%	49,283,165	+244.737%
2025-03-03	5.5800	5.770000	4.800000	4.9000	-10.584%	49,859,884	+274.286%
2025-02-28	5.4800	5.860000	5.340000	5.4800	-1.439%	45,306,262	+234.672%
2025-02-27	6.2250	6.320000	5.530000	5.5600	-9.446%	45,173,911	+229.856%
2025-02-26	6.1500	6.590000	6.050000	6.1400	+3.716%	44,157,621	+198.697%
2025-02-25	6.3700	6.400000	5.700000	5.9200	-7.644%	48,772,584	+209.797%
2025-02-24	7.2650	7.270000	6.250000	6.4100	-11.586%	70,149,629	+186.115%
2025-02-21	7.7100	8.218000	7.130000	7.2500	-1.894%	93,359,439	+152.966%
2025-02-20	7.2692	7.480000	6.640000	7.3900	+12.997%	110,755,393	+148.173%
2025-02-19	6.0200	7.020000	5.840000	6.5400	+8.278%	97,749,539	+180.428%
2025-02-18	6.3890	6.389000	5.730000	6.0400	-5.181%	53,947,865	+203.642%
2025-02-14	6.5600	6.800000	6.325000	6.3700	-2.000%	52,165,516	+187.912%
2025-02-13	6.2100	6.640000	6.050000	6.5000	+7.616%	69,536,016	+182.154%
2025-02-12	5.3800	6.110000	5.310000	6.0400	+13.321%	63,586,136	+203.642%
2025-02-11	5.7900	5.850000	5.310000	5.3300	-8.576%	36,862,255	+244.090%
2025-02-10	5.7900	6.070000	5.530000	5.8300	+0.344%	44,649,813	+214.580%
2025-02-07	6.0500	6.340000	5.710000	5.8100	-3.005%	59,273,104	+215.663%
2025-02-06	6.4500	6.660000	5.920000	5.9900	-4.313%	57,725,832	+206.177%
2025-02-05	5.8500	6.470000	5.650000	6.2600	+8.304%	85,332,508	+192.971%
2025-02-04	5.9400	6.260000	5.620000	5.7800	+0.347%	67,452,208	+217.301%
2025-02-03	5.6300	5.890000	5.360000	5.7600	-3.030%	54,887,774	+218.403%
2025-01-31	5.6900	6.390000	5.660000	5.9400	+5.319%	75,061,281	+208.754%
2025-01-30	5.6700	6.035000	5.540000	5.6400	+2.174%	55,032,778	+225.177%
2025-01-29	5.7200	5.920000	5.390000	5.5200	-3.833%	41,405,374	+232.246%
2025-01-28	5.8800	5.930000	5.415000	5.7400	+2.867%	43,391,625	+219.512%
2025-01-27	5.8000	5.969900	5.220000	5.5800	-8.374%	75,835,849	+228.674%
2025-01-24	6.2100	7.105000	6.080000	6.0900	+0.995%	138,888,371	+201.149%
2025-01-23	6.1000	6.750000	5.910000	6.0300	-3.520%	86,762,615	+204.146%
2025-01-22	6.9950	7.110000	6.110000	6.2500	-0.636%	126,915,530	+193.440%
2025-01-21	5.4000	6.330000	5.380000	6.2900	+19.355%	133,542,328	+191.574%
2025-01-17	5.7300	6.020000	5.230000	5.2700	-9.294%	76,523,351	+248.008%
2025-01-16	5.9850	6.440000	5.605000	5.8100	+0.345%	163,472,573	+215.663%
2025-01-15	5.9600	6.350000	5.300000	5.7900	+22.410%	203,552,253	+216.753%
2025-01-14	4.1400	4.860000	4.020000	4.7300	+23.499%	141,530,531	+287.738%
2025-01-13	4.6600	4.960000	3.740000	3.8300	-33.622%	107,260,076	+378.851%
2025-01-10	6.3400	6.760000	5.720000	5.7700	-5.410%	88,877,146	+217.851%
2025-01-08	6.5800	6.790000	4.650000	6.1000	-36.126%	181,898,533	+200.656%
2025-01-07	10.4400	10.580000	9.050000	9.5500	-6.464%	65,445,165	+92.042%
2025-01-06	9.1700	10.450000	8.950000	10.2100	+11.707%	92,754,244	+79.628%
2025-01-03	9.1100	10.150000	8.830100	9.1400	-4.891%	64,665,676	+100.656%
2025-01-02	8.5000	9.680000	7.800000	9.6100	+14.405%	64,153,480	+90.843%
2024-12-31	9.1550	9.400000	8.250000	8.4000	-9.677%	40,487,008	+118.333%
2024-12-30	9.1650	9.890000	8.400000	9.3000	-6.155%	57,536,964	+97.204%
2024-12-27	10.1400	11.410000	9.110000	9.9100	+0.101%	118,964,104	+85.066%
2024-12-26	7.9200	9.935000	7.640000	9.9000	+24.528%	101,381,128	+85.253%
2024-12-24	8.1200	8.550000	7.660000	7.9500	-2.454%	51,464,054	+130.692%
2024-12-23	8.0200	8.510000	7.070000	8.1500	+26.553%	103,040,627	+125.031%
2024-12-20	5.8700	7.880000	5.600000	6.4400	+1.099%	124,000,140	+184.783%
2024-12-19	9.2900	9.380000	5.910000	6.3700	-28.906%	121,957,246	+187.912%
2024-12-18	8.1500	10.500000	8.000000	8.9600	+6.667%	214,128,457	+104.688%
2024-12-17	8.0900	9.420000	7.230000	8.4000	+16.183%	173,568,915	+118.333%
2024-12-16	5.1000	7.700000	4.840000	7.2300	+44.600%	163,890,242	+153.665%
2024-12-13	3.9700	5.090000	3.710000	5.0000	+27.877%	81,275,231	+266.800%
2024-12-12	4.3000	4.630000	3.820000	3.9100	-5.097%	59,150,538	+369.054%
2024-12-11	4.9500	4.980000	3.750000	4.1200	-11.966%	86,306,322	+345.146%
2024-12-10	4.6100	5.380000	4.590000	4.6800	+0.645%	88,653,480	+291.880%
2024-12-09	5.2600	5.330000	4.430000	4.6500	-8.103%	72,781,606	+294.409%
2024-12-06	4.0400	5.220000	3.860000	5.0600	+34.218%	85,835,197	+262.451%
2024-12-05	3.0200	4.170000	2.880000	3.7700	+26.936%	62,066,592	+386.472%
2024-12-04	3.1000	3.315000	2.900000	2.9700	-0.669%	28,450,707	+517.508%
2024-12-03	2.6800	3.005000	2.500000	2.9900	+8.333%	24,915,166	+513.378%
2024-12-02	3.2400	3.290000	2.710000	2.7600	-8.609%	31,215,778	+564.493%
2024-11-29	2.8200	3.200000	2.740000	3.0200	+10.219%	32,846,188	+507.285%
2024-11-27	2.8900	2.930000	2.600000	2.7400	+1.481%	22,772,465	+569.343%
2024-11-26	2.7000	2.930000	2.520000	2.7000	-6.574%	32,243,045	+579.259%
2024-11-25	3.4200	3.770000	2.700000	2.8900	-1.365%	103,604,610	+534.602%
2024-11-22	2.2400	3.000000	1.970000	2.9300	+48.731%	84,798,234	+525.939%
2024-11-21	1.8100	2.040000	1.710000	1.9700	+17.964%	33,056,436	+830.964%
2024-11-20	1.5400	1.760000	1.530000	1.6700	+12.081%	21,532,719	+998.204%
2024-11-19	1.4500	1.630000	1.435000	1.4900	+3.472%	11,294,928	+1,130.872%
2024-11-18	1.6600	1.670000	1.415000	1.4400	-12.195%	12,548,169	+1,173.611%
2024-11-15	1.8400	1.860000	1.570000	1.6400	-12.299%	13,244,519	+1,018.293%
2024-11-14	1.7600	2.150000	1.600000	1.8700	+5.056%	34,688,114	+880.749%
2024-11-13	1.5700	1.950000	1.555000	1.7800	+15.584%	21,714,940	+930.337%
2024-11-12	1.5900	1.680000	1.490000	1.5400	-5.521%	7,776,392	+1,090.909%
2024-11-11	1.7400	1.790000	1.470000	1.6300	+1.875%	13,485,898	+1,025.153%
2024-11-08	1.4400	1.600000	1.390000	1.6000	+9.589%	16,815,636	+1,046.250%
2024-11-07	1.1300	1.470000	1.127800	1.4600	+29.204%	21,147,915	+1,156.164%
2024-11-06	1.1500	1.160000	1.090000	1.1300	+3.670%	4,708,687	+1,523.009%
2024-11-05	1.0005	1.090000	0.990000	1.0900	+9.164%	3,738,894	+1,582.569%
2024-11-04	1.0500	1.050000	0.975000	0.9985	-3.990%	6,174,508	+1,736.755%
2024-11-01	1.0800	1.110000	1.030000	1.0400	-1.887%	4,370,716	+1,663.462%
2024-10-31	1.1600	1.170000	1.030000	1.0600	-6.195%	7,976,700	+1,630.189%
2024-10-30	1.1100	1.190000	1.090000	1.1300	-0.877%	5,200,790	+1,523.009%
2024-10-29	1.2400	1.250000	1.120000	1.1400	-5.000%	8,066,680	+1,508.772%
2024-10-28	1.0700	1.200000	1.040000	1.2000	+15.385%	10,079,112	+1,428.333%
2024-10-25	1.1600	1.190000	1.040000	1.0400	-8.772%	11,455,320	+1,663.462%
2024-10-24	1.2500	1.350000	1.100000	1.1400	-4.202%	13,574,547	+1,508.772%
2024-10-23	1.1900	1.390000	1.150000	1.1900	-0.833%	13,274,830	+1,441.176%
2024-10-22	1.2300	1.280000	1.120000	1.2000	-0.826%	6,530,591	+1,428.333%
2024-10-21	1.2100	1.290000	1.150000	1.2100	+3.419%	14,489,362	+1,415.702%
2024-10-18	1.0500	1.210000	1.030000	1.1700	+12.500%	13,405,321	+1,467.521%
2024-10-17	1.0700	1.080000	1.010000	1.0400	0.000%	4,697,390	+1,663.462%
2024-10-16	0.9900	1.110000	0.981500	1.0400	+4.261%	10,524,583	+1,663.462%
2024-10-15	1.0000	1.010000	0.983100	0.9975	-1.238%	1,780,610	+1,738.596%
2024-10-14	0.9815	1.030000	0.980200	1.0100	+4.124%	4,287,118	+1,715.842%
2024-10-11	0.8800	0.988600	0.875000	0.9700	+8.610%	4,384,643	+1,790.722%
2024-10-10	0.9015	0.910000	0.872400	0.8931	-2.115%	2,027,503	+1,953.521%
2024-10-09	0.9110	0.932800	0.900000	0.9124	-0.415%	1,903,798	+1,910.083%
2024-10-08	0.9500	0.984899	0.910600	0.9162	-4.562%	2,879,442	+1,901.746%
2024-10-07	1.0000	1.000000	0.930200	0.9600	-4.000%	2,089,508	+1,810.417%
2024-10-04	0.9300	1.010000	0.927500	1.0000	+8.755%	2,453,268	+1,734.000%
2024-10-03	0.9354	0.948000	0.903000	0.9195	+0.142%	1,244,640	+1,894.562%
2024-10-02	0.9250	0.943800	0.904000	0.9182	-0.196%	1,303,736	+1,897.386%
2024-10-01	0.9800	1.000000	0.912000	0.9200	-6.399%	2,475,561	+1,893.478%
2024-09-30	1.0200	1.030000	0.970000	0.9829	-4.573%	2,689,668	+1,765.907%
2024-09-27	1.0000	1.070000	0.996000	1.0300	+5.091%	4,736,279	+1,680.583%
2024-09-26	0.9693	0.983900	0.933100	0.9801	+2.941%	1,226,824	+1,771.238%
2024-09-25	0.9600	0.999000	0.948000	0.9521	+1.287%	1,227,917	+1,826.268%
2024-09-24	0.9000	0.960000	0.900000	0.9400	+4.444%	1,430,558	+1,851.064%
2024-09-23	0.9400	0.948100	0.900000	0.9000	-2.954%	1,981,976	+1,937.778%
2024-09-20	0.9700	0.984900	0.927400	0.9274	-3.396%	4,981,814	+1,877.572%
2024-09-19	0.9945	1.010000	0.960000	0.9600	-0.580%	1,325,012	+1,810.417%
2024-09-18	1.0000	1.020000	0.965600	0.9656	-3.237%	1,215,892	+1,799.337%
2024-09-17	0.9800	1.010000	0.980000	0.9979	+1.474%	1,242,553	+1,737.860%
2024-09-16	0.9900	1.000000	0.965500	0.9834	-2.634%	1,164,579	+1,764.958%
2024-09-13	1.0200	1.030000	0.990100	1.0100	+1.000%	1,765,188	+1,715.842%
2024-09-12	1.0000	1.010000	0.968500	1.0000	+0.341%	1,665,486	+1,734.000%
2024-09-11	0.9400	1.010000	0.915000	0.9966	+6.474%	2,186,316	+1,740.257%
2024-09-10	0.8507	0.940000	0.850000	0.9360	+11.045%	2,168,131	+1,859.402%
2024-09-09	0.8717	0.900000	0.800000	0.8429	-4.216%	4,060,458	+2,075.822%
2024-09-06	0.9200	0.940000	0.860101	0.8800	-4.545%	2,197,763	+1,984.091%
2024-09-05	0.9100	0.963400	0.910000	0.9219	-0.743%	1,230,369	+1,889.370%
2024-09-04	0.9500	0.968600	0.910000	0.9288	-1.338%	1,144,960	+1,874.591%
2024-09-03	1.0100	1.010000	0.923600	0.9414	-6.792%	1,799,659	+1,848.162%
2024-08-30	1.0200	1.030000	0.960100	1.0100	+1.000%	2,452,224	+1,715.842%
2024-08-29	0.9800	1.040000	0.980000	1.0000	+5.075%	2,762,987	+1,734.000%
2024-08-28	0.9800	0.998000	0.940800	0.9517	-3.956%	2,352,582	+1,827.078%
2024-08-27	0.9994	1.010000	0.964600	0.9909	-0.910%	2,101,302	+1,750.843%
2024-08-26	1.0700	1.070000	0.990000	1.0000	-6.542%	2,676,162	+1,734.000%
2024-08-23	1.0800	1.080000	1.010000	1.0700	0.000%	3,487,653	+1,614.019%
2024-08-22	1.1100	1.110000	1.030000	1.0700	0.000%	3,568,609	+1,614.019%
2024-08-21	0.9767	1.110000	0.955100	1.0700	+12.738%	6,882,771	+1,614.019%
2024-08-20	0.9477	1.010000	0.920000	0.9491	+2.428%	2,696,654	+1,832.357%
2024-08-19	0.9153	0.937800	0.890300	0.9266	-0.355%	2,485,071	+1,879.279%
2024-08-16	0.9400	0.978900	0.910900	0.9299	-0.980%	1,777,599	+1,872.255%
2024-08-15	0.9290	0.947700	0.902800	0.9391	+4.484%	1,579,735	+1,852.934%
2024-08-14	0.9900	0.998399	0.890300	0.8988	-5.190%	3,241,517	+1,940.498%
2024-08-13	0.9000	0.980000	0.885000	0.9480	+7.581%	3,360,911	+1,834.599%
2024-08-12	0.8450	0.921000	0.845000	0.8812	+4.643%	2,367,801	+1,981.253%
2024-08-09	0.8300	0.851900	0.781000	0.8421	+5.262%	1,849,293	+2,077.889%
2024-08-08	0.7800	0.865000	0.750500	0.8000	-1.235%	3,634,813	+2,192.500%
2024-08-07	0.9000	0.910000	0.807500	0.8100	-6.864%	3,590,756	+2,164.198%
2024-08-06	0.8928	0.899000	0.850000	0.8697	+1.057%	2,525,402	+2,008.773%
2024-08-05	0.8079	0.902800	0.807900	0.8606	-8.554%	4,213,313	+2,031.071%
2024-08-02	0.9394	0.950000	0.846600	0.9411	-2.527%	4,199,908	+1,848.783%
2024-08-01	1.0000	1.010000	0.951100	0.9655	-3.450%	2,803,623	+1,799.534%
2024-07-31	0.9700	1.040000	0.960000	1.0000	+4.712%	2,405,035	+1,734.000%
2024-07-30	1.0200	1.020000	0.955000	0.9550	-3.535%	2,724,455	+1,820.419%
2024-07-29	1.0200	1.060000	0.982100	0.9900	-0.010%	2,822,853	+1,752.525%
2024-07-26	1.0200	1.040000	0.955000	0.9901	-3.874%	6,143,048	+1,752.338%
2024-07-25	0.9949	1.050000	0.980000	1.0300	+5.081%	2,722,314	+1,680.583%
2024-07-24	1.0400	1.050000	0.970000	0.9802	-9.241%	5,240,320	+1,771.047%
2024-07-23	1.0100	1.130000	1.000000	1.0800	+6.931%	3,792,852	+1,598.148%
2024-07-22	1.0600	1.060000	0.970000	1.0100	-0.980%	5,612,663	+1,715.842%
2024-07-19	1.0700	1.070000	1.010000	1.0200	-4.673%	5,438,531	+1,698.039%
2024-07-18	1.1900	1.190000	1.060000	1.0700	-6.957%	5,385,537	+1,614.019%
2024-07-17	1.2600	1.270000	1.120000	1.1500	-9.449%	7,757,299	+1,494.783%
2024-07-16	1.3600	1.370000	1.230000	1.2700	-4.511%	6,978,210	+1,344.094%
2024-07-15	1.2300	1.400000	1.200000	1.3300	+9.917%	8,742,301	+1,278.947%
2024-07-12	1.2100	1.245000	1.150000	1.2100	+2.542%	6,398,901	+1,415.702%
2024-07-11	1.2600	1.340000	1.140000	1.1800	-3.279%	8,338,584	+1,454.237%
2024-07-10	1.1400	1.220000	1.100000	1.2200	+8.929%	5,379,630	+1,403.279%
2024-07-09	1.2600	1.280000	1.100000	1.1200	-9.677%	5,196,632	+1,537.500%
2024-07-08	1.1200	1.305000	1.120000	1.2400	+12.727%	7,711,434	+1,379.032%
2024-07-05	1.1100	1.120000	1.070000	1.1000	0.000%	1,545,961	+1,567.273%
2024-07-03	1.0900	1.120000	1.060000	1.1000	-0.901%	2,027,851	+1,567.273%
2024-07-02	1.0800	1.130000	1.050000	1.1100	+2.778%	1,839,346	+1,552.252%
2024-07-01	1.1600	1.160000	1.060000	1.0800	-5.263%	1,715,491	+1,598.148%
2024-06-28	1.1700	1.200000	1.120000	1.1400	-0.870%	18,076,371	+1,508.772%
2024-06-27	1.0600	1.150000	1.040000	1.1500	+8.491%	3,593,227	+1,494.783%
2024-06-26	1.1000	1.100000	1.040000	1.0600	-2.752%	3,307,262	+1,630.189%
2024-06-25	1.1600	1.170000	1.070000	1.0900	-3.540%	3,445,429	+1,582.569%
2024-06-24	1.1900	1.220000	1.130000	1.1300	-2.586%	2,239,443	+1,523.009%
2024-06-21	1.1500	1.220000	1.110000	1.1600	+1.754%	5,984,421	+1,481.034%
2024-06-20	1.1900	1.240000	1.130000	1.1400	-1.724%	5,137,226	+1,508.772%
2024-06-18	1.2200	1.240000	1.160000	1.1600	-2.521%	3,084,580	+1,481.034%
2024-06-17	1.1800	1.220000	1.150000	1.1900	+4.386%	4,915,435	+1,441.176%
2024-06-14	1.1200	1.190000	1.105000	1.1400	+3.636%	2,177,565	+1,508.772%
2024-06-13	1.1600	1.170000	1.095000	1.1000	-5.172%	3,316,915	+1,567.273%
2024-06-12	1.1700	1.200000	1.150000	1.1600	0.000%	2,717,762	+1,481.034%
2024-06-11	1.2000	1.210000	1.150000	1.1600	-3.333%	1,551,576	+1,481.034%
2024-06-10	1.1800	1.220000	1.170000	1.2000	+3.448%	1,932,126	+1,428.333%
2024-06-07	1.1800	1.210000	1.130000	1.1600	-3.333%	2,677,853	+1,481.034%
2024-06-06	1.2500	1.290000	1.180000	1.2000	-6.250%	4,030,608	+1,428.333%
2024-06-05	1.2800	1.290000	1.200000	1.2800	-0.775%	3,060,214	+1,332.813%
2024-06-04	1.3200	1.320000	1.240000	1.2900	-2.273%	2,521,622	+1,321.705%
2024-06-03	1.3700	1.410000	1.290000	1.3200	-2.222%	2,100,984	+1,289.394%
2024-05-31	1.3700	1.380000	1.290000	1.3500	-1.460%	2,083,732	+1,258.519%
2024-05-30	1.4800	1.490000	1.330000	1.3700	-3.521%	3,584,307	+1,238.686%
2024-05-29	1.5500	1.668600	1.380000	1.4200	+1.429%	12,724,038	+1,191.549%
2024-05-28	1.2700	1.420000	1.250000	1.4000	+14.754%	6,791,529	+1,210.000%
2024-05-24	1.1800	1.220000	1.155000	1.2200	+4.274%	1,905,955	+1,403.279%
2024-05-23	1.2700	1.270000	1.150000	1.1700	-4.878%	3,084,414	+1,467.521%
2024-05-22	1.2400	1.300000	1.230000	1.2300	-0.806%	1,758,501	+1,391.057%
2024-05-21	1.3100	1.310000	1.210000	1.2400	-5.344%	2,268,785	+1,379.032%
2024-05-20	1.3000	1.310000	1.250000	1.3100	+0.769%	1,831,370	+1,300.000%
2024-05-17	1.3000	1.325000	1.240000	1.3000	+0.775%	1,974,191	+1,310.769%
2024-05-16	1.3500	1.360000	1.270000	1.2900	-3.008%	2,187,117	+1,321.705%
2024-05-15	1.4300	1.430000	1.305000	1.3300	-5.000%	3,751,131	+1,278.947%
2024-05-14	1.4100	1.500500	1.330000	1.4000	+2.190%	3,977,470	+1,210.000%
2024-05-13	1.2700	1.440000	1.230100	1.3700	+5.385%	4,672,557	+1,238.686%
2024-05-10	1.4050	1.420000	1.260000	1.3000	-0.763%	3,868,971	+1,310.769%
2024-05-09	1.3500	1.350000	1.290000	1.3100	-3.676%	1,983,084	+1,300.000%
2024-05-08	1.3900	1.405000	1.300000	1.3600	-1.449%	2,119,436	+1,248.529%
2024-05-07	1.4500	1.450000	1.350000	1.3800	-2.128%	2,355,111	+1,228.986%
2024-05-06	1.4400	1.530000	1.370000	1.4100	+0.714%	4,456,060	+1,200.709%
2024-05-03	1.4700	1.520000	1.370000	1.4000	-3.448%	3,446,593	+1,210.000%
2024-05-02	1.4300	1.450000	1.340000	1.4500	+2.837%	1,643,730	+1,164.828%
2024-05-01	1.3700	1.440000	1.335000	1.4100	+2.920%	2,624,500	+1,200.709%
2024-04-30	1.4200	1.430000	1.280000	1.3700	-4.861%	3,253,516	+1,238.686%
2024-04-29	1.4600	1.520000	1.380000	1.4400	0.000%	3,915,455	+1,173.611%
2024-04-26	1.4700	1.520000	1.400000	1.4400	-2.703%	3,535,299	+1,173.611%
2024-04-25	1.4600	1.530000	1.440000	1.4800	-2.632%	2,210,544	+1,139.189%
2024-04-24	1.5900	1.640000	1.460000	1.5200	-1.935%	3,047,992	+1,106.579%
2024-04-23	1.5400	1.680000	1.485000	1.5500	+2.649%	3,371,920	+1,083.226%
2024-04-22	1.5800	1.642500	1.439300	1.5100	-5.031%	4,779,117	+1,114.570%
2024-04-19	1.6700	1.700000	1.520000	1.5900	-4.790%	2,902,364	+1,053.459%
2024-04-18	1.7000	1.780000	1.651700	1.6700	0.000%	2,103,037	+998.204%
2024-04-17	1.6900	1.809300	1.620000	1.6700	-3.468%	2,104,561	+998.204%
2024-04-16	1.5600	1.750000	1.520000	1.7300	+9.494%	2,904,488	+960.116%
2024-04-15	1.6100	1.630000	1.530000	1.5800	-3.067%	2,766,316	+1,060.759%
2024-04-12	1.7000	1.700000	1.580000	1.6300	-4.678%	3,059,972	+1,025.153%
2024-04-11	1.8400	1.840000	1.640000	1.7100	-6.044%	4,293,895	+972.515%
2024-04-10	1.8400	1.865000	1.760000	1.8200	-2.674%	2,682,880	+907.692%
2024-04-09	1.8900	1.930000	1.830000	1.8700	+1.081%	2,052,010	+880.749%
2024-04-08	1.9600	1.980000	1.810000	1.8500	-1.596%	3,524,186	+891.351%
2024-04-05	1.9900	2.000000	1.870000	1.8800	-6.000%	2,321,253	+875.532%
2024-04-04	1.9800	2.130000	1.940000	2.0000	+1.523%	4,362,742	+817.000%
2024-04-03	1.8500	2.000000	1.800000	1.9700	+7.065%	3,225,354	+830.964%
2024-04-02	1.9200	1.920000	1.790000	1.8400	-7.538%	5,312,518	+896.739%
2024-04-01	2.0300	2.200000	1.930000	1.9900	-2.451%	4,201,877	+821.608%
2024-03-28	1.8800	2.110000	1.860000	2.0400	-2.857%	5,934,627	+799.020%
2024-03-27	2.0000	2.120000	1.940000	2.1000	+7.692%	4,125,723	+773.333%
2024-03-26	2.1200	2.150000	1.920000	1.9500	-6.250%	3,548,802	+840.513%
2024-03-25	2.0400	2.160000	1.970000	2.0800	+7.216%	4,525,902	+781.731%

.dark-mode .L1Hnlh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1Hnlh{ color: #333333; background-color: white; border: 2px solid #333333; }QBTSD-Wave Quantum Inc.stock NYSE

QBTS
D-Wave Quantum Inc.
stock NYSE