5 DAY PERFORMANCE
-11.79%
1 MONTH PERFORMANCE
-40.79%
3 MONTH PERFORMANCE
+21.35%
6 MONTH PERFORMANCE
+446.58%
YEAR-TO-DATE PERFORMANCE
-23.87%
1 YEAR PERFORMANCE
+282.93%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.51 | $6.42 (-1.38%) | $6.65 | $6.30 | 14.01 M | $1.50 B |
| 04/16/2025 | $6.70 | $6.44 (-3.88%) | $6.75 | $6.27 | 25.98 M | $1.50 B |
| 04/15/2025 | $7.02 | $6.92 (-1.42%) | $7.15 | $6.82 | 16.04 M | $1.61 B |
| 04/14/2025 | $7.57 | $7.02 (-7.27%) | $7.77 | $6.94 | 26.77 M | $1.64 B |
| 04/11/2025 | $7.28 | $7.25 (-0.41%) | $7.60 | $7.02 | 30.85 M | $1.69 B |
| 04/10/2025 | $7.02 | $7.20 (2.56%) | $7.38 | $6.81 | 35.57 M | $1.68 B |
| 04/09/2025 | $6.27 | $7.20 (14.83%) | $7.34 | $6.06 | 54.24 M | $1.68 B |
| 04/08/2025 | $7.14 | $6.22 (-12.89%) | $7.14 | $5.99 | 37.65 M | $1.45 B |
| 04/07/2025 | $5.88 | $6.60 (12.24%) | $6.94 | $5.77 | 41.53 M | $1.54 B |
| 04/04/2025 | $6.88 | $6.34 (-7.85%) | $6.97 | $6.14 | 33.92 M | $1.48 B |
| 04/03/2025 | $6.79 | $7.16 (5.45%) | $7.23 | $6.75 | 32.93 M | $1.67 B |
| 04/02/2025 | $7.27 | $7.34 (0.96%) | $7.77 | $7.23 | 41.38 M | $1.71 B |
| 04/01/2025 | $7.92 | $7.42 (-6.31%) | $8.09 | $7.20 | 48.53 M | $1.73 B |
| 03/31/2025 | $7.21 | $7.60 (5.41%) | $7.73 | $7.11 | 33.57 M | $1.77 B |
| 03/28/2025 | $7.96 | $7.58 (-4.77%) | $8.00 | $7.25 | 35.37 M | $1.77 B |
| 03/27/2025 | $8.13 | $8.06 (-0.86%) | $8.39 | $7.85 | 41.95 M | $1.88 B |
| 03/26/2025 | $8.80 | $8.27 (-6.02%) | $9.22 | $8.08 | 63.51 M | $1.93 B |
| 03/25/2025 | $8.58 | $8.78 (2.33%) | $8.96 | $8.08 | 74.68 M | $2.05 B |
| 03/24/2025 | $8.90 | $8.72 (-2.02%) | $9.35 | $8.35 | 95.46 M | $2.03 B |
| 03/21/2025 | $8.26 | $8.36 (1.21%) | $9.02 | $8.16 | 97.40 M | $1.95 B |
| 03/20/2025 | $10.30 | $8.69 (-15.63%) | $11.25 | $8.27 | 177.54 M | $2.02 B |
| 03/19/2025 | $10.94 | $10.60 (-3.11%) | $11.16 | $9.81 | 90.27 M | $2.47 B |
| 03/18/2025 | $10.08 | $10.80 (7.14%) | $11.50 | $9.48 | 154.98 M | $2.52 B |
| 03/17/2025 | $10.91 | $11.18 (2.47%) | $11.95 | $10.23 | 210.06 M | $2.60 B |
| 03/14/2025 | $7.70 | $10.15 (31.82%) | $10.20 | $7.62 | 261.24 M | $2.36 B |
| 03/13/2025 | $6.06 | $6.91 (14.03%) | $7.12 | $6.04 | 130.89 M | $1.61 B |
| 03/12/2025 | $5.64 | $5.82 (3.19%) | $6.39 | $5.34 | 72.83 M | $1.36 B |
| 03/11/2025 | $4.69 | $5.38 (14.71%) | $5.40 | $4.57 | 39.85 M | $1.25 B |
| 03/10/2025 | $5.01 | $4.63 (-7.58%) | $5.05 | $4.49 | 31.69 M | $1.08 B |
| 03/07/2025 | $5.17 | $5.18 (0.19%) | $5.55 | $4.96 | 44.35 M | $1.04 B |
| 03/06/2025 | $5.28 | $5.23 (-0.95%) | $5.71 | $5.14 | 37.53 M | $1.05 B |
| 03/05/2025 | $5.36 | $5.60 (4.48%) | $5.60 | $5.12 | 33.08 M | $1.13 B |
| 03/04/2025 | $4.47 | $5.32 (19.02%) | $5.52 | $4.45 | 49.28 M | $1.07 B |
| 03/03/2025 | $5.58 | $4.90 (-12.19%) | $5.77 | $4.80 | 49.86 M | $987.77 M |
| 02/28/2025 | $5.48 | $5.48 (0%) | $5.86 | $5.34 | 45.68 M | $1.10 B |
| 02/27/2025 | $6.23 | $5.56 (-10.75%) | $6.32 | $5.53 | 45.19 M | $1.12 B |
| 02/26/2025 | $6.15 | $6.14 (-0.16%) | $6.59 | $6.05 | 44.38 M | $1.24 B |
| 02/25/2025 | $6.37 | $5.92 (-7.06%) | $6.40 | $5.70 | 48.77 M | $1.19 B |
| 02/24/2025 | $7.27 | $6.41 (-11.83%) | $7.27 | $6.25 | 70.15 M | $1.29 B |
| 02/21/2025 | $7.71 | $7.25 (-5.97%) | $8.22 | $7.13 | 93.36 M | $1.46 B |
| 02/20/2025 | $7.27 | $7.39 (1.65%) | $7.48 | $6.64 | 110.76 M | $1.49 B |
| 02/19/2025 | $6.02 | $6.54 (8.64%) | $7.02 | $5.84 | 97.75 M | $1.32 B |
| 02/18/2025 | $6.39 | $6.04 (-5.48%) | $6.39 | $5.73 | 53.95 M | $1.22 B |
| 02/14/2025 | $6.56 | $6.37 (-2.9%) | $6.80 | $6.33 | 52.17 M | $1.28 B |
| 02/13/2025 | $6.21 | $6.50 (4.67%) | $6.64 | $6.05 | 69.54 M | $1.31 B |
| 02/12/2025 | $5.38 | $6.04 (12.27%) | $6.11 | $5.31 | 63.68 M | $1.22 B |
| 02/11/2025 | $5.79 | $5.33 (-7.94%) | $5.85 | $5.31 | 36.86 M | $1.07 B |
| 02/10/2025 | $5.79 | $5.83 (0.69%) | $6.07 | $5.53 | 44.65 M | $1.18 B |
| 02/07/2025 | $6.05 | $5.81 (-3.97%) | $6.34 | $5.71 | 59.28 M | $1.17 B |
| 02/06/2025 | $6.45 | $5.99 (-7.13%) | $6.66 | $5.92 | 57.79 M | $1.21 B |
| 02/05/2025 | $5.85 | $6.26 (7.01%) | $6.47 | $5.65 | 85.37 M | $1.26 B |
| 02/04/2025 | $5.94 | $5.78 (-2.69%) | $6.26 | $5.62 | 67.46 M | $1.17 B |
| 02/03/2025 | $5.63 | $5.76 (2.31%) | $5.89 | $5.36 | 55.08 M | $1.16 B |
| 01/31/2025 | $5.69 | $5.94 (4.39%) | $6.39 | $5.66 | 75.07 M | $1.20 B |
| 01/30/2025 | $5.67 | $5.64 (-0.53%) | $6.04 | $5.54 | 55.03 M | $1.14 B |
| 01/29/2025 | $5.72 | $5.52 (-3.5%) | $5.92 | $5.39 | 41.67 M | $1.11 B |
| 01/28/2025 | $5.88 | $5.74 (-2.38%) | $5.93 | $5.42 | 43.43 M | $1.16 B |
| 01/27/2025 | $5.80 | $5.58 (-3.79%) | $5.97 | $5.22 | 75.84 M | $1.12 B |
| 01/24/2025 | $6.21 | $6.09 (-1.93%) | $7.11 | $6.08 | 139.13 M | $1.23 B |
| 01/23/2025 | $6.10 | $6.03 (-1.15%) | $6.75 | $5.91 | 87.20 M | $1.22 B |
| 01/22/2025 | $7.00 | $6.25 (-10.71%) | $7.11 | $6.11 | 126.92 M | $1.26 B |
| 01/21/2025 | $5.40 | $6.29 (16.48%) | $6.33 | $5.38 | 133.55 M | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
