-
5 DAY PERFORMANCE
+102.78% -
1 MONTH PERFORMANCE
+145.38% -
3 MONTH PERFORMANCE
+172.90% -
6 MONTH PERFORMANCE
+149.57% -
YEAR-TO-DATE PERFORMANCE
+231.78% -
1 YEAR PERFORMANCE
+272.02%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.24 | $2.93 (30.8%) | $3.00 | $1.97 | 81.09 M | $590.65 M |
| 11/21/2024 | $1.81 | $1.97 (8.84%) | $2.04 | $1.71 | 33.06 M | $397.12 M |
| 11/20/2024 | $1.54 | $1.67 (8.44%) | $1.76 | $1.53 | 21.54 M | $336.65 M |
| 11/19/2024 | $1.45 | $1.49 (2.76%) | $1.63 | $1.44 | 11.30 M | $300.36 M |
| 11/18/2024 | $1.66 | $1.44 (-13.25%) | $1.67 | $1.42 | 12.55 M | $290.28 M |
| 11/15/2024 | $1.84 | $1.64 (-10.87%) | $1.86 | $1.57 | 13.24 M | $292.59 M |
| 11/14/2024 | $1.76 | $1.87 (6.25%) | $2.15 | $1.60 | 34.69 M | $333.62 M |
| 11/13/2024 | $1.57 | $1.78 (13.38%) | $1.95 | $1.56 | 21.72 M | $317.56 M |
| 11/12/2024 | $1.59 | $1.54 (-3.14%) | $1.68 | $1.49 | 7.80 M | $274.75 M |
| 11/11/2024 | $1.74 | $1.63 (-6.32%) | $1.79 | $1.47 | 13.49 M | $290.80 M |
| 11/08/2024 | $1.44 | $1.60 (11.11%) | $1.60 | $1.39 | 16.82 M | $275.42 M |
| 11/07/2024 | $1.13 | $1.46 (29.2%) | $1.47 | $1.13 | 21.16 M | $251.32 M |
| 11/06/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 4.73 M | $194.52 M |
| 11/05/2024 | $1.00 | $1.09 (9%) | $1.09 | $0.99 | 3.74 M | $187.63 M |
| 11/04/2024 | $1.05 | $1.00 (-4.9%) | $1.05 | $0.98 | 6.18 M | $171.88 M |
| 11/01/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.03 | 4.38 M | $179.02 M |
| 10/31/2024 | $1.16 | $1.06 (-8.62%) | $1.17 | $1.03 | 7.98 M | $182.47 M |
| 10/30/2024 | $1.11 | $1.13 (1.8%) | $1.19 | $1.09 | 5.30 M | $194.52 M |
| 10/29/2024 | $1.24 | $1.14 (-8.06%) | $1.25 | $1.12 | 8.07 M | $196.24 M |
| 10/28/2024 | $1.07 | $1.20 (12.15%) | $1.20 | $1.04 | 10.08 M | $206.57 M |
| 10/25/2024 | $1.16 | $1.04 (-10.34%) | $1.19 | $1.04 | 11.46 M | $179.02 M |
| 10/24/2024 | $1.25 | $1.14 (-8.8%) | $1.35 | $1.10 | 13.58 M | $196.24 M |
| 10/23/2024 | $1.19 | $1.19 (0%) | $1.39 | $1.15 | 13.36 M | $204.85 M |
| 10/22/2024 | $1.23 | $1.20 (-2.44%) | $1.28 | $1.12 | 6.53 M | $206.57 M |
| 10/21/2024 | $1.21 | $1.21 (0%) | $1.29 | $1.15 | 14.49 M | $208.29 M |
| 10/18/2024 | $1.05 | $1.17 (11.43%) | $1.21 | $1.03 | 13.41 M | $201.40 M |
| 10/17/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.01 | 4.70 M | $179.02 M |
| 10/16/2024 | $0.99 | $1.04 (5.05%) | $1.11 | $0.98 | 10.53 M | $179.02 M |
| 10/15/2024 | $1.00 | $1.00 (-0.25%) | $1.01 | $0.98 | 1.78 M | $171.71 M |
| 10/14/2024 | $0.98 | $1.01 (2.9%) | $1.03 | $0.98 | 4.29 M | $173.86 M |
| 10/11/2024 | $0.88 | $0.97 (10.23%) | $0.99 | $0.88 | 4.38 M | $166.97 M |
| 10/10/2024 | $0.90 | $0.89 (-0.93%) | $0.91 | $0.87 | 2.03 M | $153.74 M |
| 10/09/2024 | $0.91 | $0.91 (0.15%) | $0.93 | $0.90 | 1.90 M | $157.06 M |
| 10/08/2024 | $0.95 | $0.92 (-3.56%) | $0.98 | $0.91 | 2.89 M | $157.71 M |
| 10/07/2024 | $1.00 | $0.96 (-4%) | $1.00 | $0.93 | 2.10 M | $165.25 M |
| 10/04/2024 | $0.93 | $1.00 (7.53%) | $1.01 | $0.93 | 2.45 M | $172.14 M |
| 10/03/2024 | $0.94 | $0.92 (-1.7%) | $0.95 | $0.90 | 1.25 M | $158.28 M |
| 10/02/2024 | $0.93 | $0.92 (-0.74%) | $0.94 | $0.90 | 1.31 M | $158.06 M |
| 10/01/2024 | $0.98 | $0.92 (-6.12%) | $1.00 | $0.91 | 2.48 M | $158.37 M |
| 09/30/2024 | $1.02 | $0.98 (-3.64%) | $1.03 | $0.97 | 2.70 M | $169.20 M |
| 09/27/2024 | $1.00 | $1.03 (3%) | $1.07 | $1.00 | 4.74 M | $177.30 M |
| 09/26/2024 | $0.97 | $0.98 (1.11%) | $0.98 | $0.93 | 1.23 M | $168.71 M |
| 09/25/2024 | $0.96 | $0.95 (-0.82%) | $1.00 | $0.95 | 1.23 M | $163.89 M |
| 09/24/2024 | $0.90 | $0.94 (4.44%) | $0.96 | $0.90 | 1.43 M | $161.81 M |
| 09/23/2024 | $0.94 | $0.90 (-4.26%) | $0.95 | $0.90 | 1.98 M | $154.93 M |
| 09/20/2024 | $0.97 | $0.93 (-4.39%) | $0.98 | $0.93 | 5.31 M | $159.64 M |
| 09/19/2024 | $0.99 | $0.96 (-3.47%) | $1.01 | $0.96 | 1.33 M | $165.25 M |
| 09/18/2024 | $1.00 | $0.97 (-3.44%) | $1.02 | $0.97 | 1.22 M | $166.22 M |
| 09/17/2024 | $0.98 | $1.00 (1.83%) | $1.01 | $0.98 | 1.25 M | $171.78 M |
| 09/16/2024 | $0.99 | $0.98 (-0.67%) | $1.00 | $0.97 | 1.17 M | $169.28 M |
| 09/13/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 1.77 M | $173.86 M |
| 09/12/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.97 | 1.67 M | $172.14 M |
| 09/11/2024 | $0.94 | $1.00 (6.02%) | $1.01 | $0.92 | 2.19 M | $171.55 M |
| 09/10/2024 | $0.85 | $0.94 (10.03%) | $0.94 | $0.85 | 2.17 M | $161.12 M |
| 09/09/2024 | $0.87 | $0.84 (-3.3%) | $0.90 | $0.80 | 4.07 M | $145.10 M |
| 09/06/2024 | $0.92 | $0.88 (-4.35%) | $0.94 | $0.86 | 2.20 M | $151.48 M |
| 09/05/2024 | $0.91 | $0.92 (1.31%) | $0.96 | $0.91 | 1.23 M | $158.70 M |
| 09/04/2024 | $0.95 | $0.93 (-2.23%) | $0.97 | $0.91 | 1.15 M | $159.88 M |
| 09/03/2024 | $1.01 | $0.94 (-6.79%) | $1.01 | $0.92 | 1.80 M | $162.05 M |
| 08/30/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.96 | 2.46 M | $173.86 M |
| 08/29/2024 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 2.77 M | $172.14 M |
| 08/28/2024 | $0.98 | $0.95 (-2.89%) | $1.00 | $0.94 | 2.35 M | $163.82 M |
| 08/27/2024 | $1.00 | $0.99 (-0.85%) | $1.01 | $0.96 | 2.10 M | $170.57 M |
| 08/26/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.99 | 2.68 M | $172.14 M |
| 08/23/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.01 | 3.50 M | $184.19 M |