D-Wave Quantum Inc. (QBTS) Historical Stock Data
25.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QBTS is up 0.10% a day on average. There have been 16 days where D-Wave Quantum Inc. closed green and 14 days where QBTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 23.94 | 25.52 | ↑$1.58 (6.60%) | 23.86 | 25.59 | 25.85M |
| 2025-12-15 | 26.40 | 23.74 | ↓$2.66 (-10.08%) | 23.57 | 26.63 | 29.65M |
| 2025-12-12 | 27.58 | 26.10 | ↓$1.48 (-5.37%) | 25.22 | 28.12 | 33.21M |
| 2025-12-11 | 27.05 | 27.98 | ↑$0.93 (3.44%) | 25.61 | 28.49 | 30.84M |
| 2025-12-10 | 28.18 | 26.80 | ↓$1.38 (-4.90%) | 26.72 | 28.58 | 30.57M |
| 2025-12-09 | 27.77 | 28.33 | ↑$0.56 (2.02%) | 27.13 | 28.76 | 21.96M |
| 2025-12-08 | 27.92 | 28.44 | ↑$0.52 (1.86%) | 26.64 | 29.15 | 35.88M |
| 2025-12-05 | 28.57 | 27.00 | ↓$1.57 (-5.50%) | 26.20 | 28.88 | 37.98M |
| 2025-12-04 | 25.05 | 28.73 | ↑$3.69 (14.71%) | 24.71 | 28.90 | 48.17M |
| 2025-12-03 | 22.86 | 25.08 | ↑$2.22 (9.71%) | 22.34 | 25.28 | 35.48M |
| 2025-12-02 | 21.57 | 22.50 | ↑$0.93 (4.34%) | 21.42 | 22.91 | 19.63M |
| 2025-12-01 | 22.01 | 21.42 | ↓$0.59 (-2.68%) | 21.32 | 22.25 | 15.15M |
| 2025-11-28 | 22.75 | 22.67 | ↓$0.08 (-0.35%) | 22.22 | 22.96 | 9.46M |
| 2025-11-26 | 22.69 | 22.41 | ↓$0.28 (-1.23%) | 22.00 | 22.98 | 21.52M |
| 2025-11-25 | 22.49 | 22.59 | ↑$0.10 (0.46%) | 21.55 | 22.91 | 23.79M |
| 2025-11-24 | 20.52 | 23.11 | ↑$2.59 (12.62%) | 20.46 | 23.34 | 29.20M |
| 2025-11-21 | 20.40 | 20.41 | ↑$0.01 (0.05%) | 18.55 | 20.75 | 40.80M |
| 2025-11-20 | 23.97 | 20.51 | ↓$3.46 (-14.43%) | 20.36 | 24.69 | 38.29M |
| 2025-11-19 | 23.16 | 23.44 | ↑$0.28 (1.21%) | 22.88 | 24.44 | 35.14M |
| 2025-11-18 | 22.22 | 22.93 | ↑$0.71 (3.20%) | 21.84 | 23.45 | 27.42M |
| 2025-11-17 | 23.23 | 22.83 | ↓$0.40 (-1.72%) | 22.19 | 23.93 | 29.91M |
| 2025-11-14 | 21.58 | 23.61 | ↑$2.03 (9.41%) | 21.58 | 24.99 | 49.93M |
| 2025-11-13 | 25.48 | 23.39 | ↓$2.09 (-8.20%) | 22.94 | 25.50 | 48.18M |
| 2025-11-12 | 28.82 | 26.40 | ↓$2.42 (-8.40%) | 26.11 | 29.57 | 35.14M |
| 2025-11-11 | 28.80 | 28.99 | ↑$0.19 (0.66%) | 27.97 | 30.02 | 30.30M |
| 2025-11-10 | 30.11 | 29.37 | ↓$0.74 (-2.46%) | 28.51 | 31.60 | 43.01M |
| 2025-11-07 | 27.43 | 29.50 | ↑$2.07 (7.55%) | 26.42 | 29.72 | 50.33M |
| 2025-11-06 | 30.50 | 28.39 | ↓$2.11 (-6.90%) | 28.13 | 30.69 | 41.56M |
| 2025-11-05 | 30.56 | 31.02 | ↑$0.46 (1.51%) | 29.32 | 31.63 | 31.34M |
| 2025-11-04 | 31.02 | 29.74 | ↓$1.28 (-4.11%) | 29.44 | 32.53 | 33.06M |
Create an account or log in to view more rows.
$QBTS I would not be a bear now
$QBTS is going to have a run next month
$QBTS I’ll be buying more if this dips!
$QBTS We will not sell!
$QBTS Looking for this cup to breakout.
$QBTS why is this not moving lol
$QBTS has just been halted from trading.
$QBTS peak frustration
$QBTS Here we go!!!
$QBTS every dip gets bought up.