5 DAY PERFORMANCE
+54.19%
1 MONTH PERFORMANCE
+262.41%
3 MONTH PERFORMANCE
+864.08%
6 MONTH PERFORMANCE
+763.48%
YEAR-TO-DATE PERFORMANCE
+1,028.28%
1 YEAR PERFORMANCE
+923.71%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $10.14 | $9.78 (-3.55%) | $11.41 | $9.11 | 74.15 M | |
| 12/26/2024 | $7.92 | $9.90 (25%) | $9.94 | $7.64 | 99.67 M | $2.00 B |
| 12/24/2024 | $8.12 | $7.95 (-2.09%) | $8.55 | $7.66 | 51.47 M | $1.60 B |
| 12/23/2024 | $8.02 | $8.15 (1.62%) | $8.51 | $7.07 | 103.12 M | $1.64 B |
| 12/20/2024 | $5.87 | $6.44 (9.71%) | $7.88 | $5.60 | 124.42 M | $1.30 B |
| 12/19/2024 | $9.29 | $6.37 (-31.43%) | $9.38 | $5.91 | 121.96 M | $1.28 B |
| 12/18/2024 | $8.15 | $8.96 (9.94%) | $10.50 | $8.00 | 214.16 M | $1.81 B |
| 12/17/2024 | $8.09 | $8.40 (3.83%) | $9.42 | $7.23 | 174.22 M | $1.69 B |
| 12/16/2024 | $5.10 | $7.23 (41.76%) | $7.70 | $4.84 | 163.90 M | $1.46 B |
| 12/13/2024 | $3.97 | $5.00 (25.94%) | $5.09 | $3.71 | 81.28 M | $1.01 B |
| 12/12/2024 | $4.30 | $3.91 (-9.07%) | $4.63 | $3.82 | 59.15 M | $788.20 M |
| 12/11/2024 | $4.95 | $4.12 (-16.77%) | $4.98 | $3.75 | 86.31 M | $830.53 M |
| 12/10/2024 | $4.61 | $4.68 (1.52%) | $5.38 | $4.59 | 88.65 M | $943.42 M |
| 12/09/2024 | $5.26 | $4.65 (-11.6%) | $5.33 | $4.43 | 72.78 M | $937.37 M |
| 12/06/2024 | $4.04 | $5.06 (25.25%) | $5.22 | $3.86 | 85.84 M | $1.02 B |
| 12/05/2024 | $3.02 | $3.77 (24.83%) | $4.17 | $2.88 | 62.07 M | $759.98 M |
| 12/04/2024 | $3.10 | $2.97 (-4.19%) | $3.32 | $2.90 | 28.46 M | $598.71 M |
| 12/03/2024 | $2.68 | $2.99 (11.57%) | $3.01 | $2.50 | 24.92 M | $602.74 M |
| 12/02/2024 | $3.24 | $2.76 (-14.81%) | $3.29 | $2.71 | 31.24 M | $556.38 M |
| 11/29/2024 | $2.82 | $3.02 (7.09%) | $3.20 | $2.74 | 32.85 M | $608.79 M |
| 11/27/2024 | $2.89 | $2.74 (-5.19%) | $2.93 | $2.60 | 22.77 M | $552.34 M |
| 11/26/2024 | $2.70 | $2.70 (0%) | $2.93 | $2.52 | 32.25 M | $544.28 M |
| 11/25/2024 | $3.42 | $2.89 (-15.5%) | $3.77 | $2.70 | 103.61 M | $582.58 M |
| 11/22/2024 | $2.24 | $2.93 (30.8%) | $3.00 | $1.97 | 84.84 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 |