D-Wave Quantum Inc. (QBTS)
NYSE: QBTS
· Real-Time Price · USD
32.73
3.52 (12.05%)
At close: Oct 03, 2025, 3:59 PM
32.99
0.81%
After-hours: Oct 03, 2025, 07:58 PM EDT
QBTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.60 | 33.28 | 29.95 | 32.70 | 32.70 | 11.95% | 89,596,593 |
| Oct 2, 2025 | 26.20 | 29.61 | 26.03 | 29.21 | 29.21 | 13.97% | 72,187,900 |
| Oct 1, 2025 | 24.39 | 25.82 | 23.91 | 25.63 | 25.63 | 3.72% | 43,929,500 |
| Sep 30, 2025 | 24.94 | 25.48 | 23.67 | 24.71 | 24.71 | -2.37% | 46,242,400 |
| Sep 29, 2025 | 27.02 | 28.57 | 24.97 | 25.31 | 25.31 | -5.42% | 68,895,909 |
| Sep 26, 2025 | 26.35 | 28.50 | 26.02 | 26.76 | 26.76 | 1.59% | 60,598,622 |
| Sep 25, 2025 | 26.02 | 27.33 | 24.62 | 26.34 | 26.34 | -4.98% | 65,488,824 |
| Sep 24, 2025 | 28.44 | 29.18 | 26.36 | 27.72 | 27.72 | 0.73% | 66,549,300 |
| Sep 23, 2025 | 25.88 | 27.99 | 25.60 | 27.52 | 27.52 | 7.21% | 66,448,026 |
| Sep 22, 2025 | 24.49 | 26.26 | 22.84 | 25.67 | 25.67 | -4.50% | 69,773,500 |
| Sep 19, 2025 | 23.32 | 27.33 | 23.32 | 26.88 | 26.88 | 11.91% | 102,188,600 |
| Sep 18, 2025 | 22.87 | 24.85 | 22.34 | 24.02 | 24.02 | 6.57% | 80,856,500 |
| Sep 17, 2025 | 18.98 | 22.85 | 18.93 | 22.54 | 22.54 | 18.76% | 126,852,200 |
| Sep 16, 2025 | 18.38 | 19.18 | 17.90 | 18.98 | 18.98 | 3.60% | 39,742,600 |
| Sep 15, 2025 | 17.70 | 18.58 | 17.26 | 18.32 | 18.32 | 3.15% | 44,351,323 |
| Sep 12, 2025 | 16.67 | 17.98 | 16.54 | 17.76 | 17.76 | 7.51% | 59,652,400 |
| Sep 11, 2025 | 16.11 | 16.72 | 15.96 | 16.52 | 16.52 | 2.99% | 38,787,036 |
| Sep 10, 2025 | 16.20 | 16.42 | 15.87 | 16.04 | 16.04 | -0.68% | 29,141,721 |
| Sep 9, 2025 | 15.45 | 16.24 | 15.28 | 16.15 | 16.15 | 4.73% | 34,180,640 |
| Sep 8, 2025 | 15.51 | 15.75 | 15.23 | 15.42 | 15.42 | 0.33% | 22,874,700 |
Page 1 of 61