Dark

QBTS
D-Wave Quantum Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

12.26USD+11.151%(+1.23)109,693,612

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:36 AM EDT

11.32USD+2.629%(+0.29)1,402,563

After-hours

May 16, 2025 4:58:30 PM EDT

12.16USD-0.816%(-0.10)321,900

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	11.3200	12.660000	11.320000	12.2500	+11.061%	112,473,755	0.000%
2025-05-15	11.0000	12.490000	10.600000	11.0300	-0.451%	112,938,849	+11.061%
2025-05-14	10.9400	11.640000	10.600000	11.0800	+3.262%	84,236,511	+10.560%
2025-05-13	11.0300	11.544200	10.360000	10.7300	+0.093%	57,341,634	+14.166%
2025-05-12	11.7900	11.840000	10.600000	10.7200	-3.336%	76,561,752	+14.272%
2025-05-09	9.8500	11.685000	9.830000	11.0900	+6.430%	161,687,752	+10.460%
2025-05-08	8.6700	10.890000	7.710000	10.4200	+51.234%	228,913,468	+17.562%
2025-05-07	7.1200	7.170000	6.820000	6.8900	-4.703%	20,630,553	+77.794%
2025-05-06	7.1000	7.250000	6.880000	7.2300	-0.687%	18,169,553	+69.433%
2025-05-05	7.7100	7.840000	7.255000	7.2800	-7.965%	22,910,271	+68.269%
2025-05-02	7.0900	7.950000	7.090000	7.9100	+13.324%	43,342,403	+54.867%
2025-05-01	7.0100	7.137900	6.840000	6.9800	+1.013%	20,359,655	+75.501%
2025-04-30	6.6800	6.930000	6.520000	6.9100	-1.286%	20,294,491	+77.279%
2025-04-29	7.3850	7.475000	6.900000	7.0000	-5.020%	31,713,142	+75.000%
2025-04-28	7.7600	8.140000	7.280000	7.3700	-2.125%	29,948,203	+66.214%
2025-04-25	7.3500	7.670000	7.070000	7.5300	+2.449%	38,229,312	+62.683%
2025-04-24	7.2000	7.640000	7.160000	7.3500	+3.086%	27,966,243	+66.667%
2025-04-23	6.7450	7.400000	6.680000	7.1300	+14.080%	40,330,385	+71.809%
2025-04-22	6.3700	6.370000	6.170000	6.2500	+0.160%	15,420,799	+96.000%
2025-04-21	6.2500	6.310000	5.970000	6.2400	-2.804%	14,851,164	+96.314%
2025-04-17	6.5100	6.645000	6.300000	6.4200	-0.311%	14,213,029	+90.810%
2025-04-16	6.7000	6.750000	6.270000	6.4400	-6.936%	25,981,333	+90.217%
2025-04-15	7.0200	7.150000	6.815000	6.9200	-1.425%	16,044,888	+77.023%
2025-04-14	7.5700	7.770000	6.940000	7.0200	-3.172%	26,773,058	+74.501%
2025-04-11	7.2800	7.595000	7.020000	7.2500	+0.694%	30,852,337	+68.966%
2025-04-10	7.0200	7.380000	6.810000	7.2000	0.000%	35,572,903	+70.139%
2025-04-09	6.2700	7.340000	6.060000	7.2000	+15.756%	54,243,003	+70.139%
2025-04-08	7.1400	7.140000	5.985000	6.2200	-5.758%	37,647,442	+96.945%
2025-04-07	5.8800	6.940000	5.770000	6.6000	+4.101%	41,532,677	+85.606%
2025-04-04	6.8800	6.970000	6.140000	6.3400	-11.453%	33,922,738	+93.218%
2025-04-03	6.7900	7.228800	6.750000	7.1600	-2.452%	32,929,530	+71.089%
2025-04-02	7.2700	7.770000	7.230000	7.3400	-1.078%	41,379,672	+66.894%
2025-04-01	7.9150	8.090000	7.200000	7.4200	-2.368%	48,534,099	+65.094%
2025-03-31	7.2100	7.730000	7.110000	7.6000	+0.264%	33,569,656	+61.184%
2025-03-28	7.9550	7.997300	7.250000	7.5800	-5.955%	35,371,289	+61.609%
2025-03-27	8.1300	8.385000	7.850000	8.0600	-2.539%	41,950,653	+51.985%
2025-03-26	8.8000	9.220000	8.080000	8.2700	-5.809%	63,379,147	+48.126%
2025-03-25	8.5800	8.960000	8.080000	8.7800	+0.688%	74,674,551	+39.522%
2025-03-24	8.9000	9.350000	8.350000	8.7200	+4.306%	95,462,915	+40.482%
2025-03-21	8.2600	9.020000	8.160000	8.3600	-3.797%	95,052,459	+46.531%
2025-03-20	10.3000	11.250000	8.270000	8.6900	-18.019%	177,412,449	+40.967%
2025-03-19	10.9400	11.160000	9.810000	10.6000	-1.852%	90,270,109	+15.566%
2025-03-18	10.0800	11.500000	9.480000	10.8000	-3.399%	154,977,917	+13.426%
2025-03-17	10.9100	11.950000	10.230000	11.1800	+10.148%	209,971,607	+9.571%
2025-03-14	7.7000	10.200000	7.620000	10.1500	+46.889%	261,236,627	+20.690%
2025-03-13	6.0600	7.120000	6.040000	6.9100	+18.729%	130,885,141	+77.279%
2025-03-12	5.6350	6.390000	5.335000	5.8200	+8.178%	72,822,865	+110.481%
2025-03-11	4.6900	5.400000	4.570000	5.3800	+16.199%	39,850,253	+127.695%
2025-03-10	5.0100	5.050000	4.490000	4.6300	-10.618%	31,679,634	+164.579%
2025-03-07	5.1700	5.550000	4.960000	5.1800	-0.956%	44,345,864	+136.486%
2025-03-06	5.2750	5.710000	5.140000	5.2300	-6.607%	37,461,268	+134.226%
2025-03-05	5.3600	5.600000	5.120000	5.6000	+5.263%	33,020,606	+118.750%
2025-03-04	4.4700	5.520000	4.450000	5.3200	+8.571%	49,283,165	+130.263%
2025-03-03	5.5800	5.770000	4.800000	4.9000	-10.584%	49,859,884	+150.000%
2025-02-28	5.4800	5.860000	5.340000	5.4800	-1.439%	45,306,262	+123.540%
2025-02-27	6.2250	6.320000	5.530000	5.5600	-9.446%	45,173,911	+120.324%
2025-02-26	6.1500	6.590000	6.050000	6.1400	+3.716%	44,157,621	+99.511%
2025-02-25	6.3700	6.400000	5.700000	5.9200	-7.644%	48,772,584	+106.926%
2025-02-24	7.2650	7.270000	6.250000	6.4100	-11.586%	70,149,629	+91.108%
2025-02-21	7.7100	8.218000	7.130000	7.2500	-1.894%	93,359,439	+68.966%
2025-02-20	7.2692	7.480000	6.640000	7.3900	+12.997%	110,755,393	+65.765%
2025-02-19	6.0200	7.020000	5.840000	6.5400	+8.278%	97,749,539	+87.309%
2025-02-18	6.3890	6.389000	5.730000	6.0400	-5.181%	53,947,865	+102.815%
2025-02-14	6.5600	6.800000	6.325000	6.3700	-2.000%	52,165,516	+92.308%
2025-02-13	6.2100	6.640000	6.050000	6.5000	+7.616%	69,536,016	+88.462%
2025-02-12	5.3800	6.110000	5.310000	6.0400	+13.321%	63,586,136	+102.815%
2025-02-11	5.7900	5.850000	5.310000	5.3300	-8.576%	36,862,255	+129.831%
2025-02-10	5.7900	6.070000	5.530000	5.8300	+0.344%	44,649,813	+110.120%
2025-02-07	6.0500	6.340000	5.710000	5.8100	-3.005%	59,273,104	+110.843%
2025-02-06	6.4500	6.660000	5.920000	5.9900	-4.313%	57,725,832	+104.508%
2025-02-05	5.8500	6.470000	5.650000	6.2600	+8.304%	85,332,508	+95.687%
2025-02-04	5.9400	6.260000	5.620000	5.7800	+0.347%	67,452,208	+111.938%
2025-02-03	5.6300	5.890000	5.360000	5.7600	-3.030%	54,887,774	+112.674%
2025-01-31	5.6900	6.390000	5.660000	5.9400	+5.319%	75,061,281	+106.229%
2025-01-30	5.6700	6.035000	5.540000	5.6400	+2.174%	55,032,778	+117.199%
2025-01-29	5.7200	5.920000	5.390000	5.5200	-3.833%	41,405,374	+121.920%
2025-01-28	5.8800	5.930000	5.415000	5.7400	+2.867%	43,391,625	+113.415%
2025-01-27	5.8000	5.969900	5.220000	5.5800	-8.374%	75,835,849	+119.534%
2025-01-24	6.2100	7.105000	6.080000	6.0900	+0.995%	138,888,371	+101.149%
2025-01-23	6.1000	6.750000	5.910000	6.0300	-3.520%	86,762,615	+103.151%
2025-01-22	6.9950	7.110000	6.110000	6.2500	-0.636%	126,915,530	+96.000%
2025-01-21	5.4000	6.330000	5.380000	6.2900	+19.355%	133,542,328	+94.754%
2025-01-17	5.7300	6.020000	5.230000	5.2700	-9.294%	76,523,351	+132.448%
2025-01-16	5.9850	6.440000	5.605000	5.8100	+0.345%	163,472,573	+110.843%
2025-01-15	5.9600	6.350000	5.300000	5.7900	+22.410%	203,552,253	+111.572%
2025-01-14	4.1400	4.860000	4.020000	4.7300	+23.499%	141,530,531	+158.985%
2025-01-13	4.6600	4.960000	3.740000	3.8300	-33.622%	107,260,076	+219.843%
2025-01-10	6.3400	6.760000	5.720000	5.7700	-5.410%	88,877,146	+112.305%
2025-01-08	6.5800	6.790000	4.650000	6.1000	-36.126%	181,898,533	+100.820%
2025-01-07	10.4400	10.580000	9.050000	9.5500	-6.464%	65,445,165	+28.272%
2025-01-06	9.1700	10.450000	8.950000	10.2100	+11.707%	92,754,244	+19.980%
2025-01-03	9.1100	10.150000	8.830100	9.1400	-4.891%	64,665,676	+34.026%
2025-01-02	8.5000	9.680000	7.800000	9.6100	+14.405%	64,153,480	+27.471%
2024-12-31	9.1550	9.400000	8.250000	8.4000	-9.677%	40,487,008	+45.833%
2024-12-30	9.1650	9.890000	8.400000	9.3000	-6.155%	57,536,964	+31.720%
2024-12-27	10.1400	11.410000	9.110000	9.9100	+0.101%	118,964,104	+23.613%
2024-12-26	7.9200	9.935000	7.640000	9.9000	+24.528%	101,381,128	+23.737%
2024-12-24	8.1200	8.550000	7.660000	7.9500	-2.454%	51,464,054	+54.088%
2024-12-23	8.0200	8.510000	7.070000	8.1500	+26.553%	103,040,627	+50.307%
2024-12-20	5.8700	7.880000	5.600000	6.4400	+1.099%	124,000,140	+90.217%
2024-12-19	9.2900	9.380000	5.910000	6.3700	-28.906%	121,957,246	+92.308%
2024-12-18	8.1500	10.500000	8.000000	8.9600	+6.667%	214,128,457	+36.719%
2024-12-17	8.0900	9.420000	7.230000	8.4000	+16.183%	173,568,915	+45.833%
2024-12-16	5.1000	7.700000	4.840000	7.2300	+44.600%	163,890,242	+69.433%
2024-12-13	3.9700	5.090000	3.710000	5.0000	+27.877%	81,275,231	+145.000%
2024-12-12	4.3000	4.630000	3.820000	3.9100	-5.097%	59,150,538	+213.299%
2024-12-11	4.9500	4.980000	3.750000	4.1200	-11.966%	86,306,322	+197.330%
2024-12-10	4.6100	5.380000	4.590000	4.6800	+0.645%	88,653,480	+161.752%
2024-12-09	5.2600	5.330000	4.430000	4.6500	-8.103%	72,781,606	+163.441%
2024-12-06	4.0400	5.220000	3.860000	5.0600	+34.218%	85,835,197	+142.095%
2024-12-05	3.0200	4.170000	2.880000	3.7700	+26.936%	62,066,592	+224.934%
2024-12-04	3.1000	3.315000	2.900000	2.9700	-0.669%	28,450,707	+312.458%
2024-12-03	2.6800	3.005000	2.500000	2.9900	+8.333%	24,915,166	+309.699%
2024-12-02	3.2400	3.290000	2.710000	2.7600	-8.609%	31,215,778	+343.841%
2024-11-29	2.8200	3.200000	2.740000	3.0200	+10.219%	32,846,188	+305.629%
2024-11-27	2.8900	2.930000	2.600000	2.7400	+1.481%	22,772,465	+347.080%
2024-11-26	2.7000	2.930000	2.520000	2.7000	-6.574%	32,243,045	+353.704%
2024-11-25	3.4200	3.770000	2.700000	2.8900	-1.365%	103,604,610	+323.875%
2024-11-22	2.2400	3.000000	1.970000	2.9300	+48.731%	84,798,234	+318.089%
2024-11-21	1.8100	2.040000	1.710000	1.9700	+17.964%	33,056,436	+521.827%
2024-11-20	1.5400	1.760000	1.530000	1.6700	+12.081%	21,532,719	+633.533%
2024-11-19	1.4500	1.630000	1.435000	1.4900	+3.472%	11,294,928	+722.148%
2024-11-18	1.6600	1.670000	1.415000	1.4400	-12.195%	12,548,169	+750.694%
2024-11-15	1.8400	1.860000	1.570000	1.6400	-12.299%	13,244,519	+646.951%
2024-11-14	1.7600	2.150000	1.600000	1.8700	+5.056%	34,688,114	+555.080%
2024-11-13	1.5700	1.950000	1.555000	1.7800	+15.584%	21,714,940	+588.202%
2024-11-12	1.5900	1.680000	1.490000	1.5400	-5.521%	7,776,392	+695.455%
2024-11-11	1.7400	1.790000	1.470000	1.6300	+1.875%	13,485,898	+651.534%
2024-11-08	1.4400	1.600000	1.390000	1.6000	+9.589%	16,815,636	+665.625%
2024-11-07	1.1300	1.470000	1.127800	1.4600	+29.204%	21,147,915	+739.041%
2024-11-06	1.1500	1.160000	1.090000	1.1300	+3.670%	4,708,687	+984.071%
2024-11-05	1.0005	1.090000	0.990000	1.0900	+9.164%	3,738,894	+1,023.853%
2024-11-04	1.0500	1.050000	0.975000	0.9985	-3.990%	6,174,508	+1,126.840%
2024-11-01	1.0800	1.110000	1.030000	1.0400	-1.887%	4,370,716	+1,077.885%
2024-10-31	1.1600	1.170000	1.030000	1.0600	-6.195%	7,976,700	+1,055.660%
2024-10-30	1.1100	1.190000	1.090000	1.1300	-0.877%	5,200,790	+984.071%
2024-10-29	1.2400	1.250000	1.120000	1.1400	-5.000%	8,066,680	+974.561%
2024-10-28	1.0700	1.200000	1.040000	1.2000	+15.385%	10,079,112	+920.833%
2024-10-25	1.1600	1.190000	1.040000	1.0400	-8.772%	11,455,320	+1,077.885%
2024-10-24	1.2500	1.350000	1.100000	1.1400	-4.202%	13,574,547	+974.561%
2024-10-23	1.1900	1.390000	1.150000	1.1900	-0.833%	13,274,830	+929.412%
2024-10-22	1.2300	1.280000	1.120000	1.2000	-0.826%	6,530,591	+920.833%
2024-10-21	1.2100	1.290000	1.150000	1.2100	+3.419%	14,489,362	+912.397%
2024-10-18	1.0500	1.210000	1.030000	1.1700	+12.500%	13,405,321	+947.009%
2024-10-17	1.0700	1.080000	1.010000	1.0400	0.000%	4,697,390	+1,077.885%
2024-10-16	0.9900	1.110000	0.981500	1.0400	+4.261%	10,524,583	+1,077.885%
2024-10-15	1.0000	1.010000	0.983100	0.9975	-1.238%	1,780,610	+1,128.070%
2024-10-14	0.9815	1.030000	0.980200	1.0100	+4.124%	4,287,118	+1,112.871%
2024-10-11	0.8800	0.988600	0.875000	0.9700	+8.610%	4,384,643	+1,162.887%
2024-10-10	0.9015	0.910000	0.872400	0.8931	-2.115%	2,027,503	+1,271.627%
2024-10-09	0.9110	0.932800	0.900000	0.9124	-0.415%	1,903,798	+1,242.613%
2024-10-08	0.9500	0.984899	0.910600	0.9162	-4.562%	2,879,442	+1,237.044%
2024-10-07	1.0000	1.000000	0.930200	0.9600	-4.000%	2,089,508	+1,176.042%
2024-10-04	0.9300	1.010000	0.927500	1.0000	+8.755%	2,453,268	+1,125.000%
2024-10-03	0.9354	0.948000	0.903000	0.9195	+0.142%	1,244,640	+1,232.246%
2024-10-02	0.9250	0.943800	0.904000	0.9182	-0.196%	1,303,736	+1,234.132%
2024-10-01	0.9800	1.000000	0.912000	0.9200	-6.399%	2,475,561	+1,231.522%
2024-09-30	1.0200	1.030000	0.970000	0.9829	-4.573%	2,689,668	+1,146.312%
2024-09-27	1.0000	1.070000	0.996000	1.0300	+5.091%	4,736,279	+1,089.320%
2024-09-26	0.9693	0.983900	0.933100	0.9801	+2.941%	1,226,824	+1,149.872%
2024-09-25	0.9600	0.999000	0.948000	0.9521	+1.287%	1,227,917	+1,186.630%
2024-09-24	0.9000	0.960000	0.900000	0.9400	+4.444%	1,430,558	+1,203.191%
2024-09-23	0.9400	0.948100	0.900000	0.9000	-2.954%	1,981,976	+1,261.111%
2024-09-20	0.9700	0.984900	0.927400	0.9274	-3.396%	4,981,814	+1,220.897%
2024-09-19	0.9945	1.010000	0.960000	0.9600	-0.580%	1,325,012	+1,176.042%
2024-09-18	1.0000	1.020000	0.965600	0.9656	-3.237%	1,215,892	+1,168.641%
2024-09-17	0.9800	1.010000	0.980000	0.9979	+1.474%	1,242,553	+1,127.578%
2024-09-16	0.9900	1.000000	0.965500	0.9834	-2.634%	1,164,579	+1,145.678%
2024-09-13	1.0200	1.030000	0.990100	1.0100	+1.000%	1,765,188	+1,112.871%
2024-09-12	1.0000	1.010000	0.968500	1.0000	+0.341%	1,665,486	+1,125.000%
2024-09-11	0.9400	1.010000	0.915000	0.9966	+6.474%	2,186,316	+1,129.179%
2024-09-10	0.8507	0.940000	0.850000	0.9360	+11.045%	2,168,131	+1,208.761%
2024-09-09	0.8717	0.900000	0.800000	0.8429	-4.216%	4,060,458	+1,353.316%
2024-09-06	0.9200	0.940000	0.860101	0.8800	-4.545%	2,197,763	+1,292.045%
2024-09-05	0.9100	0.963400	0.910000	0.9219	-0.743%	1,230,369	+1,228.778%
2024-09-04	0.9500	0.968600	0.910000	0.9288	-1.338%	1,144,960	+1,218.906%
2024-09-03	1.0100	1.010000	0.923600	0.9414	-6.792%	1,799,659	+1,201.253%
2024-08-30	1.0200	1.030000	0.960100	1.0100	+1.000%	2,452,224	+1,112.871%
2024-08-29	0.9800	1.040000	0.980000	1.0000	+5.075%	2,762,987	+1,125.000%
2024-08-28	0.9800	0.998000	0.940800	0.9517	-3.956%	2,352,582	+1,187.170%
2024-08-27	0.9994	1.010000	0.964600	0.9909	-0.910%	2,101,302	+1,136.250%
2024-08-26	1.0700	1.070000	0.990000	1.0000	-6.542%	2,676,162	+1,125.000%
2024-08-23	1.0800	1.080000	1.010000	1.0700	0.000%	3,487,653	+1,044.860%
2024-08-22	1.1100	1.110000	1.030000	1.0700	0.000%	3,568,609	+1,044.860%
2024-08-21	0.9767	1.110000	0.955100	1.0700	+12.738%	6,882,771	+1,044.860%
2024-08-20	0.9477	1.010000	0.920000	0.9491	+2.428%	2,696,654	+1,190.696%
2024-08-19	0.9153	0.937800	0.890300	0.9266	-0.355%	2,485,071	+1,222.038%
2024-08-16	0.9400	0.978900	0.910900	0.9299	-0.980%	1,777,599	+1,217.346%
2024-08-15	0.9290	0.947700	0.902800	0.9391	+4.484%	1,579,735	+1,204.440%
2024-08-14	0.9900	0.998399	0.890300	0.8988	-5.190%	3,241,517	+1,262.928%
2024-08-13	0.9000	0.980000	0.885000	0.9480	+7.581%	3,360,911	+1,192.194%
2024-08-12	0.8450	0.921000	0.845000	0.8812	+4.643%	2,367,801	+1,290.150%
2024-08-09	0.8300	0.851900	0.781000	0.8421	+5.262%	1,849,293	+1,354.697%
2024-08-08	0.7800	0.865000	0.750500	0.8000	-1.235%	3,634,813	+1,431.250%
2024-08-07	0.9000	0.910000	0.807500	0.8100	-6.864%	3,590,756	+1,412.346%
2024-08-06	0.8928	0.899000	0.850000	0.8697	+1.057%	2,525,402	+1,308.532%
2024-08-05	0.8079	0.902800	0.807900	0.8606	-8.554%	4,213,313	+1,323.426%
2024-08-02	0.9394	0.950000	0.846600	0.9411	-2.527%	4,199,908	+1,201.668%
2024-08-01	1.0000	1.010000	0.951100	0.9655	-3.450%	2,803,623	+1,168.773%
2024-07-31	0.9700	1.040000	0.960000	1.0000	+4.712%	2,405,035	+1,125.000%
2024-07-30	1.0200	1.020000	0.955000	0.9550	-3.535%	2,724,455	+1,182.723%
2024-07-29	1.0200	1.060000	0.982100	0.9900	-0.010%	2,822,853	+1,137.374%
2024-07-26	1.0200	1.040000	0.955000	0.9901	-3.874%	6,143,048	+1,137.249%
2024-07-25	0.9949	1.050000	0.980000	1.0300	+5.081%	2,722,314	+1,089.320%
2024-07-24	1.0400	1.050000	0.970000	0.9802	-9.241%	5,240,320	+1,149.745%
2024-07-23	1.0100	1.130000	1.000000	1.0800	+6.931%	3,792,852	+1,034.259%
2024-07-22	1.0600	1.060000	0.970000	1.0100	-0.980%	5,612,663	+1,112.871%
2024-07-19	1.0700	1.070000	1.010000	1.0200	-4.673%	5,438,531	+1,100.980%
2024-07-18	1.1900	1.190000	1.060000	1.0700	-6.957%	5,385,537	+1,044.860%
2024-07-17	1.2600	1.270000	1.120000	1.1500	-9.449%	7,757,299	+965.217%
2024-07-16	1.3600	1.370000	1.230000	1.2700	-4.511%	6,978,210	+864.567%
2024-07-15	1.2300	1.400000	1.200000	1.3300	+9.917%	8,742,301	+821.053%
2024-07-12	1.2100	1.245000	1.150000	1.2100	+2.542%	6,398,901	+912.397%
2024-07-11	1.2600	1.340000	1.140000	1.1800	-3.279%	8,338,584	+938.136%
2024-07-10	1.1400	1.220000	1.100000	1.2200	+8.929%	5,379,630	+904.098%
2024-07-09	1.2600	1.280000	1.100000	1.1200	-9.677%	5,196,632	+993.750%
2024-07-08	1.1200	1.305000	1.120000	1.2400	+12.727%	7,711,434	+887.903%
2024-07-05	1.1100	1.120000	1.070000	1.1000	0.000%	1,545,961	+1,013.636%
2024-07-03	1.0900	1.120000	1.060000	1.1000	-0.901%	2,027,851	+1,013.636%
2024-07-02	1.0800	1.130000	1.050000	1.1100	+2.778%	1,839,346	+1,003.604%
2024-07-01	1.1600	1.160000	1.060000	1.0800	-5.263%	1,715,491	+1,034.259%
2024-06-28	1.1700	1.200000	1.120000	1.1400	-0.870%	18,076,371	+974.561%
2024-06-27	1.0600	1.150000	1.040000	1.1500	+8.491%	3,593,227	+965.217%
2024-06-26	1.1000	1.100000	1.040000	1.0600	-2.752%	3,307,262	+1,055.660%
2024-06-25	1.1600	1.170000	1.070000	1.0900	-3.540%	3,445,429	+1,023.853%
2024-06-24	1.1900	1.220000	1.130000	1.1300	-2.586%	2,239,443	+984.071%
2024-06-21	1.1500	1.220000	1.110000	1.1600	+1.754%	5,984,421	+956.034%
2024-06-20	1.1900	1.240000	1.130000	1.1400	-1.724%	5,137,226	+974.561%
2024-06-18	1.2200	1.240000	1.160000	1.1600	-2.521%	3,084,580	+956.034%
2024-06-17	1.1800	1.220000	1.150000	1.1900	+4.386%	4,915,435	+929.412%
2024-06-14	1.1200	1.190000	1.105000	1.1400	+3.636%	2,177,565	+974.561%
2024-06-13	1.1600	1.170000	1.095000	1.1000	-5.172%	3,316,915	+1,013.636%
2024-06-12	1.1700	1.200000	1.150000	1.1600	0.000%	2,717,762	+956.034%
2024-06-11	1.2000	1.210000	1.150000	1.1600	-3.333%	1,551,576	+956.034%
2024-06-10	1.1800	1.220000	1.170000	1.2000	+3.448%	1,932,126	+920.833%
2024-06-07	1.1800	1.210000	1.130000	1.1600	-3.333%	2,677,853	+956.034%
2024-06-06	1.2500	1.290000	1.180000	1.2000	-6.250%	4,030,608	+920.833%
2024-06-05	1.2800	1.290000	1.200000	1.2800	-0.775%	3,060,214	+857.031%
2024-06-04	1.3200	1.320000	1.240000	1.2900	-2.273%	2,521,622	+849.612%
2024-06-03	1.3700	1.410000	1.290000	1.3200	-2.222%	2,100,984	+828.030%
2024-05-31	1.3700	1.380000	1.290000	1.3500	-1.460%	2,083,732	+807.407%
2024-05-30	1.4800	1.490000	1.330000	1.3700	-3.521%	3,584,307	+794.161%
2024-05-29	1.5500	1.668600	1.380000	1.4200	+1.429%	12,724,038	+762.676%
2024-05-28	1.2700	1.420000	1.250000	1.4000	+14.754%	6,791,529	+775.000%
2024-05-24	1.1800	1.220000	1.155000	1.2200	+4.274%	1,905,955	+904.098%
2024-05-23	1.2700	1.270000	1.150000	1.1700	-4.878%	3,084,414	+947.009%
2024-05-22	1.2400	1.300000	1.230000	1.2300	-0.806%	1,758,501	+895.935%
2024-05-21	1.3100	1.310000	1.210000	1.2400	-5.344%	2,268,785	+887.903%
2024-05-20	1.3000	1.310000	1.250000	1.3100	+0.769%	1,831,370	+835.115%
2024-05-17	1.3000	1.325000	1.240000	1.3000	+0.775%	1,974,191	+842.308%
2024-05-16	1.3500	1.360000	1.270000	1.2900	-3.008%	2,187,117	+849.612%
2024-05-15	1.4300	1.430000	1.305000	1.3300	-5.000%	3,751,131	+821.053%
2024-05-14	1.4100	1.500500	1.330000	1.4000	+2.190%	3,977,470	+775.000%
2024-05-13	1.2700	1.440000	1.230100	1.3700	+5.385%	4,672,557	+794.161%
2024-05-10	1.4050	1.420000	1.260000	1.3000	-0.763%	3,868,971	+842.308%
2024-05-09	1.3500	1.350000	1.290000	1.3100	-3.676%	1,983,084	+835.115%
2024-05-08	1.3900	1.405000	1.300000	1.3600	-1.449%	2,119,436	+800.735%
2024-05-07	1.4500	1.450000	1.350000	1.3800	-2.128%	2,355,111	+787.681%
2024-05-06	1.4400	1.530000	1.370000	1.4100	+0.714%	4,456,060	+768.794%
2024-05-03	1.4700	1.520000	1.370000	1.4000	-3.448%	3,446,593	+775.000%
2024-05-02	1.4300	1.450000	1.340000	1.4500	+2.837%	1,643,730	+744.828%
2024-05-01	1.3700	1.440000	1.335000	1.4100	+2.920%	2,624,500	+768.794%
2024-04-30	1.4200	1.430000	1.280000	1.3700	-4.861%	3,253,516	+794.161%
2024-04-29	1.4600	1.520000	1.380000	1.4400	0.000%	3,915,455	+750.694%
2024-04-26	1.4700	1.520000	1.400000	1.4400	-2.703%	3,535,299	+750.694%
2024-04-25	1.4600	1.530000	1.440000	1.4800	-2.632%	2,210,544	+727.703%
2024-04-24	1.5900	1.640000	1.460000	1.5200	-1.935%	3,047,992	+705.921%
2024-04-23	1.5400	1.680000	1.485000	1.5500	+2.649%	3,371,920	+690.323%
2024-04-22	1.5800	1.642500	1.439300	1.5100	-5.031%	4,779,117	+711.258%
2024-04-19	1.6700	1.700000	1.520000	1.5900	-4.790%	2,902,364	+670.440%
2024-04-18	1.7000	1.780000	1.651700	1.6700	0.000%	2,103,037	+633.533%
2024-04-17	1.6900	1.809300	1.620000	1.6700	-3.468%	2,104,561	+633.533%
2024-04-16	1.5600	1.750000	1.520000	1.7300	+9.494%	2,904,488	+608.092%
2024-04-15	1.6100	1.630000	1.530000	1.5800	-3.067%	2,766,316	+675.316%
2024-04-12	1.7000	1.700000	1.580000	1.6300	-4.678%	3,059,972	+651.534%
2024-04-11	1.8400	1.840000	1.640000	1.7100	-6.044%	4,293,895	+616.374%
2024-04-10	1.8400	1.865000	1.760000	1.8200	-2.674%	2,682,880	+573.077%
2024-04-09	1.8900	1.930000	1.830000	1.8700	+1.081%	2,052,010	+555.080%
2024-04-08	1.9600	1.980000	1.810000	1.8500	-1.596%	3,524,186	+562.162%
2024-04-05	1.9900	2.000000	1.870000	1.8800	-6.000%	2,321,253	+551.596%
2024-04-04	1.9800	2.130000	1.940000	2.0000	+1.523%	4,362,742	+512.500%
2024-04-03	1.8500	2.000000	1.800000	1.9700	+7.065%	3,225,354	+521.827%
2024-04-02	1.9200	1.920000	1.790000	1.8400	-7.538%	5,312,518	+565.761%
2024-04-01	2.0300	2.200000	1.930000	1.9900	-2.451%	4,201,877	+515.578%
2024-03-28	1.8800	2.110000	1.860000	2.0400	-2.857%	5,934,627	+500.490%
2024-03-27	2.0000	2.120000	1.940000	2.1000	+7.692%	4,125,723	+483.333%
2024-03-26	2.1200	2.150000	1.920000	1.9500	-6.250%	3,548,802	+528.205%
2024-03-25	2.0400	2.160000	1.970000	2.0800	+7.216%	4,525,902	+488.942%
2024-03-22	1.8900	2.050000	1.860000	1.9400	+2.105%	3,348,452	+531.443%
2024-03-21	2.1300	2.175000	1.850000	1.9000	-7.317%	4,262,601	+544.737%
2024-03-20	2.2000	2.300000	1.920000	2.0500	-5.530%	5,505,659	+497.561%
2024-03-19	2.2300	2.260000	2.030000	2.1700	-7.660%	4,890,043	+464.516%
2024-03-18	2.1400	2.420000	2.100000	2.3500	+12.981%	7,047,065	+421.277%
2024-03-15	2.0500	2.130000	1.930000	2.0800	+0.971%	3,309,522	+488.942%
2024-03-14	2.2200	2.230000	2.010000	2.0600	-5.069%	4,499,533	+494.660%
2024-03-13	2.1900	2.440000	2.080000	2.1700	-1.810%	9,709,108	+464.516%
2024-03-12	1.8900	2.240000	1.820000	2.2100	+20.109%	9,923,816	+454.299%
2024-03-11	1.8900	1.950000	1.770000	1.8400	-1.604%	2,991,494	+565.761%
2024-03-08	1.8700	2.020000	1.760000	1.8700	+1.630%	8,002,488	+555.080%
2024-03-07	1.6700	1.900000	1.580000	1.8400	+15.000%	8,225,483	+565.761%
2024-03-06	1.4900	1.700000	1.440000	1.6000	+17.647%	7,270,142	+665.625%
2024-03-05	1.3800	1.430000	1.320000	1.3600	-4.895%	3,349,697	+800.735%
2024-03-04	1.7300	1.730000	1.290000	1.4300	-16.860%	7,822,809	+756.643%
2024-03-01	1.8500	1.860000	1.540000	1.7200	-7.027%	7,119,907	+612.209%
2024-02-29	2.0200	2.050000	1.830000	1.8500	-7.035%	4,608,438	+562.162%
2024-02-28	1.8000	2.060000	1.790000	1.9900	+5.851%	7,990,288	+515.578%
2024-02-27	1.9400	2.110000	1.710000	1.8800	-1.053%	6,492,880	+551.596%
2024-02-26	1.7900	1.930000	1.700000	1.9000	+6.145%	4,171,329	+544.737%
2024-02-23	1.9200	1.940000	1.670000	1.7900	-5.291%	4,631,434	+584.358%
2024-02-22	1.9900	2.005000	1.850000	1.8900	+3.846%	5,645,205	+548.148%
2024-02-21	1.9300	1.950000	1.770000	1.8200	-11.220%	4,949,172	+573.077%
2024-02-20	2.1500	2.170000	1.760000	2.0500	+17.816%	18,119,591	+497.561%
2024-02-16	1.8200	1.930000	1.660000	1.7400	-12.121%	4,961,861	+604.023%
2024-02-15	2.0200	2.080000	1.600000	1.9800	+7.027%	10,840,025	+518.687%
2024-02-14	1.5800	2.080000	1.510000	1.8500	+28.472%	15,750,679	+562.162%
2024-02-13	1.4000	1.550000	1.230000	1.4400	+6.667%	7,256,504	+750.694%
2024-02-12	1.2000	1.500000	1.190000	1.3500	+23.853%	10,953,395	+807.407%
2024-02-09	0.9500	1.090000	0.940000	1.0900	+17.204%	2,626,329	+1,023.853%
2024-02-08	0.9201	0.960000	0.900000	0.9300	-3.125%	1,233,019	+1,217.204%
2024-02-07	0.9570	1.010000	0.910800	0.9600	+0.313%	1,672,530	+1,176.042%
2024-02-06	0.8850	0.966000	0.880000	0.9570	+8.393%	1,202,790	+1,180.042%
2024-02-05	0.9496	0.956800	0.870000	0.8829	-8.885%	1,510,955	+1,287.473%
2024-02-02	0.9200	0.969700	0.881100	0.9690	+5.326%	1,742,457	+1,164.190%
2024-02-01	0.8900	0.921500	0.845000	0.9200	+8.837%	1,445,163	+1,231.522%
2024-01-31	0.8800	0.931600	0.825000	0.8453	-4.139%	1,745,076	+1,349.190%
2024-01-30	0.8500	0.935000	0.820000	0.8818	+7.537%	3,021,771	+1,289.204%
2024-01-29	0.8000	0.837000	0.780000	0.8200	0.000%	976,086	+1,393.902%
2024-01-26	0.7329	0.827500	0.732900	0.8200	+14.206%	1,232,620	+1,393.902%
2024-01-25	0.7700	0.775000	0.710000	0.7180	-4.901%	1,158,648	+1,606.128%
2024-01-24	0.8674	0.867400	0.750200	0.7550	-6.859%	1,370,069	+1,522.517%
2024-01-23	0.8150	0.843000	0.790000	0.8106	+3.512%	768,460	+1,411.226%
2024-01-22	0.7234	0.800000	0.723400	0.7831	+14.321%	2,127,352	+1,464.296%
2024-01-19	0.7219	0.739800	0.681300	0.6850	-3.016%	965,749	+1,688.321%
2024-01-18	0.7109	0.738000	0.691400	0.7063	-0.282%	898,388	+1,634.390%
2024-01-17	0.7003	0.734900	0.685000	0.7083	-1.952%	1,256,085	+1,629.493%
2024-01-16	0.7600	0.771400	0.681500	0.7224	-4.947%	1,746,384	+1,595.736%
2024-01-12	0.7924	0.815400	0.740000	0.7600	-3.602%	1,274,842	+1,511.842%
2024-01-11	0.8400	0.845000	0.780800	0.7884	-6.753%	1,416,195	+1,453.780%
2024-01-10	0.8600	0.860000	0.840000	0.8455	-0.307%	795,795	+1,348.847%
2024-01-09	0.8800	0.880000	0.840000	0.8481	-3.625%	709,378	+1,344.405%
2024-01-08	0.8300	0.880000	0.782100	0.8800	+7.147%	1,998,295	+1,292.045%
2024-01-05	0.8760	0.880000	0.815000	0.8213	-6.266%	862,632	+1,391.538%
2024-01-04	0.8462	0.876200	0.815100	0.8762	+4.322%	974,532	+1,298.083%
2024-01-03	0.8200	0.839900	0.782900	0.8399	+2.165%	1,234,948	+1,358.507%
2024-01-02	0.8800	0.882400	0.820100	0.8221	-6.590%	1,483,792	+1,390.086%
2023-12-29	0.9213	0.925000	0.850100	0.8801	-5.619%	2,193,781	+1,291.887%
2023-12-28	0.9500	0.965500	0.919400	0.9325	-3.866%	945,543	+1,213.673%
2023-12-27	0.9500	0.979900	0.930900	0.9700	+0.217%	843,310	+1,162.887%
2023-12-26	0.9469	0.980000	0.920200	0.9679	+4.842%	1,215,305	+1,165.627%
2023-12-22	0.9800	0.980000	0.892800	0.9232	-3.279%	2,558,588	+1,226.906%
2023-12-21	0.9927	0.992700	0.944900	0.9545	+1.543%	633,795	+1,183.394%
2023-12-20	0.9870	1.040000	0.917100	0.9400	-7.843%	1,642,320	+1,203.191%
2023-12-19	1.0000	1.040000	0.972300	1.0200	+4.906%	1,437,588	+1,100.980%
2023-12-18	1.0000	1.010000	0.942500	0.9723	-0.927%	1,253,468	+1,159.899%
2023-12-15	1.0300	1.060000	0.951100	0.9814	-3.784%	2,136,913	+1,148.217%
2023-12-14	0.9709	1.070000	0.960900	1.0200	+6.250%	2,734,391	+1,100.980%
2023-12-13	0.9505	0.960000	0.840000	0.9600	+3.226%	2,269,080	+1,176.042%
2023-12-12	1.0200	1.020000	0.882000	0.9300	-7.000%	2,255,424	+1,217.204%
2023-12-11	1.0500	1.050000	0.980300	1.0000	-4.762%	1,432,799	+1,125.000%
2023-12-08	0.9900	1.080000	0.990000	1.0500	+5.528%	1,217,276	+1,066.667%
2023-12-07	1.0800	1.080000	0.940400	0.9950	-3.398%	2,074,287	+1,131.156%
2023-12-06	0.9895	1.090000	0.984000	1.0300	+6.098%	2,184,638	+1,089.320%
2023-12-05	1.0200	1.059700	0.925000	0.9708	-3.881%	1,664,207	+1,161.846%
2023-12-04	0.9600	1.050000	0.882400	1.0100	+6.958%	2,808,624	+1,112.871%
2023-12-01	0.8700	0.957800	0.825000	0.9443	+15.159%	3,053,197	+1,197.257%
2023-11-30	0.8700	0.870000	0.807000	0.8200	-2.008%	644,642	+1,393.902%
2023-11-29	0.8400	0.893590	0.820000	0.8368	+1.112%	987,890	+1,363.910%
2023-11-28	0.8451	0.858500	0.801000	0.8276	-1.873%	763,770	+1,380.184%
2023-11-27	0.8500	0.875500	0.830000	0.8434	-1.930%	701,037	+1,352.454%
2023-11-24	0.7800	0.867000	0.780000	0.8600	+9.568%	648,894	+1,324.419%

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

QBTS
D-Wave Quantum Inc.
stock NYSE