5 DAY PERFORMANCE
-7.04%
1 MONTH PERFORMANCE
+133.74%
3 MONTH PERFORMANCE
+197.72%
6 MONTH PERFORMANCE
+440.23%
YEAR-TO-DATE PERFORMANCE
+94.23%
1 YEAR PERFORMANCE
+1,108.52%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $15.67 | $16.33 (4.21%) | $16.45 | $15.47 | 68.56 M | $4.68 B |
| 05/29/2025 | $17.59 | $16.27 (-7.5%) | $18.03 | $16.21 | 67.36 M | $4.66 B |
| 05/28/2025 | $17.00 | $17.55 (3.24%) | $17.93 | $16.86 | 62.30 M | $5.03 B |
| 05/27/2025 | $19.28 | $17.55 (-8.97%) | $19.43 | $16.92 | 113.78 M | $5.03 B |
| 05/23/2025 | $17.91 | $18.80 (4.97%) | $19.77 | $17.60 | 148.87 M | $5.38 B |
| 05/22/2025 | $15.38 | $19.04 (23.8%) | $19.52 | $15.08 | 243.31 M | $5.45 B |
| 05/21/2025 | $17.30 | $15.36 (-11.21%) | $17.80 | $15.10 | 224.49 M | $4.40 B |
| 05/20/2025 | $15.34 | $16.56 (7.95%) | $17.59 | $14.60 | 308.82 M | $4.74 B |
| 05/19/2025 | $12.52 | $13.15 (5.03%) | $13.44 | $11.89 | 113.48 M | $3.77 B |
| 05/16/2025 | $11.32 | $12.25 (8.22%) | $12.66 | $11.32 | 112.47 M | $3.51 B |
| 05/15/2025 | $11.00 | $11.03 (0.27%) | $12.49 | $10.60 | 112.94 M | $3.16 B |
| 05/14/2025 | $10.94 | $11.08 (1.28%) | $11.64 | $10.60 | 84.24 M | $3.17 B |
| 05/13/2025 | $11.03 | $10.73 (-2.72%) | $11.54 | $10.36 | 57.34 M | $3.07 B |
| 05/12/2025 | $11.79 | $10.72 (-9.08%) | $11.84 | $10.60 | 76.56 M | $3.07 B |
| 05/09/2025 | $9.85 | $11.09 (12.59%) | $11.69 | $9.83 | 161.69 M | $3.18 B |
| 05/08/2025 | $8.67 | $10.42 (20.18%) | $10.89 | $7.71 | 228.91 M | $2.43 B |
| 05/07/2025 | $7.12 | $6.89 (-3.23%) | $7.17 | $6.82 | 20.63 M | $1.61 B |
| 05/06/2025 | $7.10 | $7.23 (1.83%) | $7.25 | $6.88 | 18.17 M | $1.68 B |
| 05/05/2025 | $7.71 | $7.28 (-5.58%) | $7.84 | $7.26 | 22.91 M | $1.70 B |
| 05/02/2025 | $7.09 | $7.91 (11.57%) | $7.95 | $7.09 | 43.34 M | $1.84 B |
| 05/01/2025 | $7.01 | $6.98 (-0.43%) | $7.14 | $6.84 | 20.36 M | $1.63 B |
| 04/30/2025 | $6.68 | $6.91 (3.44%) | $6.93 | $6.52 | 20.29 M | $1.61 B |
| 04/29/2025 | $7.39 | $7.00 (-5.28%) | $7.48 | $6.90 | 31.71 M | $1.63 B |
| 04/28/2025 | $7.76 | $7.37 (-5.03%) | $8.14 | $7.28 | 29.95 M | $1.72 B |
| 04/25/2025 | $7.35 | $7.53 (2.45%) | $7.67 | $7.07 | 38.23 M | $1.75 B |
| 04/24/2025 | $7.20 | $7.35 (2.08%) | $7.64 | $7.16 | 27.97 M | $1.71 B |
| 04/23/2025 | $6.75 | $7.13 (5.63%) | $7.40 | $6.68 | 40.33 M | $1.66 B |
| 04/22/2025 | $6.37 | $6.25 (-1.88%) | $6.37 | $6.17 | 15.42 M | $1.46 B |
| 04/21/2025 | $6.25 | $6.24 (-0.16%) | $6.31 | $5.97 | 14.85 M | $1.45 B |
| 04/17/2025 | $6.51 | $6.42 (-1.38%) | $6.65 | $6.30 | 14.21 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 |
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.
