5 DAY PERFORMANCE
+26.55%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
+86.66%
6 MONTH PERFORMANCE
+74.20%
YEAR-TO-DATE PERFORMANCE
+241.55%
1 YEAR PERFORMANCE
+661.01%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.05 | $28.73 (14.71%) | $28.90 | $24.71 | 48.17 M | $9.83 B |
| 12/03/2025 | $22.86 | $25.08 (9.71%) | $25.29 | $22.34 | 39.96 M | $8.58 B |
| 12/02/2025 | $21.57 | $22.50 (4.31%) | $22.91 | $21.42 | 19.82 M | $7.70 B |
| 12/01/2025 | $22.01 | $21.42 (-2.68%) | $22.25 | $21.32 | 17.14 M | $7.33 B |
| 11/28/2025 | $22.75 | $22.67 (-0.35%) | $22.96 | $22.22 | 9.46 M | $7.76 B |
| 11/26/2025 | $22.69 | $22.41 (-1.23%) | $22.98 | $22.00 | 21.62 M | $7.67 B |
| 11/25/2025 | $22.49 | $22.59 (0.44%) | $22.91 | $21.55 | 23.81 M | $7.73 B |
| 11/24/2025 | $20.52 | $23.11 (12.62%) | $23.34 | $20.45 | 29.74 M | $7.91 B |
| 11/21/2025 | $20.40 | $20.41 (0.05%) | $20.75 | $18.55 | 40.89 M | $6.98 B |
| 11/20/2025 | $23.97 | $20.51 (-14.43%) | $24.69 | $20.36 | 40.99 M | $7.02 B |
| 11/19/2025 | $23.16 | $23.44 (1.21%) | $24.44 | $22.88 | 35.54 M | $8.02 B |
| 11/18/2025 | $22.22 | $22.93 (3.2%) | $23.45 | $21.84 | 27.54 M | $7.85 B |
| 11/17/2025 | $23.23 | $22.83 (-1.72%) | $23.93 | $22.19 | 30.04 M | $7.81 B |
| 11/14/2025 | $21.58 | $23.61 (9.41%) | $24.99 | $21.47 | 51.22 M | $8.08 B |
| 11/13/2025 | $25.48 | $23.39 (-8.2%) | $25.50 | $22.94 | 48.63 M | $8.00 B |
| 11/12/2025 | $28.82 | $26.40 (-8.4%) | $29.57 | $26.11 | 38.94 M | $9.03 B |
| 11/11/2025 | $28.80 | $28.99 (0.66%) | $30.02 | $27.50 | 33.37 M | $9.92 B |
| 11/10/2025 | $30.11 | $29.37 (-2.46%) | $31.60 | $28.50 | 43.66 M | $10.05 B |
| 11/07/2025 | $27.43 | $29.50 (7.55%) | $29.72 | $26.42 | 50.59 M | $10.10 B |
| 11/06/2025 | $30.50 | $28.39 (-6.92%) | $30.69 | $28.13 | 41.88 M | $9.72 B |
| 11/05/2025 | $30.56 | $31.02 (1.51%) | $31.63 | $29.32 | 31.99 M | $10.62 B |
| 11/04/2025 | $31.02 | $29.74 (-4.13%) | $32.53 | $29.44 | 36.46 M | $10.18 B |
| 11/03/2025 | $37.42 | $33.09 (-11.57%) | $37.62 | $31.96 | 46.62 M | $11.32 B |
| 10/31/2025 | $35.99 | $37.06 (2.97%) | $37.44 | $35.06 | 37.85 M | $10.91 B |
| 10/30/2025 | $32.91 | $36.11 (9.72%) | $36.79 | $32.45 | 44.42 M | $10.63 B |
| 10/29/2025 | $32.48 | $34.26 (5.48%) | $34.65 | $32.00 | 47.22 M | $10.09 B |
| 10/28/2025 | $35.30 | $32.00 (-9.35%) | $36.57 | $31.85 | 64.55 M | $9.42 B |
| 10/27/2025 | $33.99 | $35.04 (3.09%) | $37.28 | $33.23 | 65.05 M | $10.32 B |
| 10/24/2025 | $33.20 | $32.65 (-1.66%) | $35.19 | $32.30 | 67.66 M | $9.61 B |
| 10/23/2025 | $32.60 | $31.06 (-4.72%) | $33.43 | $29.66 | 114.39 M | $9.14 B |
| 10/22/2025 | $30.11 | $27.29 (-9.37%) | $31.31 | $26.37 | 79.63 M | $8.03 B |
| 10/21/2025 | $33.62 | $32.19 (-4.25%) | $33.98 | $31.12 | 40.67 M | $9.48 B |
| 10/20/2025 | $39.52 | $34.40 (-12.96%) | $39.68 | $33.52 | 43.95 M | $10.13 B |
| 10/17/2025 | $38.50 | $38.33 (-0.44%) | $39.47 | $36.06 | 45.68 M | $11.28 B |
| 10/16/2025 | $44.70 | $40.46 (-9.49%) | $45.13 | $39.63 | 55.80 M | $11.91 B |
| 10/15/2025 | $46.40 | $44.78 (-3.49%) | $46.75 | $41.22 | 77.60 M | $13.18 B |
| 10/14/2025 | $40.52 | $43.06 (6.27%) | $45.30 | $38.10 | 73.33 M | $12.68 B |
| 10/13/2025 | $34.28 | $40.62 (18.49%) | $41.97 | $32.62 | 89.08 M | $11.96 B |
| 10/10/2025 | $35.68 | $33.02 (-7.46%) | $35.84 | $32.49 | 58.52 M | $9.72 B |
| 10/09/2025 | $34.70 | $35.07 (1.07%) | $36.64 | $33.60 | 66.19 M | $10.32 B |
| 10/08/2025 | $36.12 | $34.25 (-5.18%) | $39.55 | $32.51 | 83.87 M | $10.08 B |
| 10/07/2025 | $36.96 | $35.72 (-3.35%) | $37.90 | $33.85 | 90.35 M | $10.52 B |
| 10/06/2025 | $32.01 | $35.02 (9.4%) | $36.42 | $31.85 | 74.83 M | $10.31 B |
| 10/03/2025 | $30.60 | $32.70 (6.86%) | $33.28 | $29.95 | 89.97 M | $9.63 B |
| 10/02/2025 | $26.20 | $29.21 (11.49%) | $29.61 | $26.03 | 72.19 M | $8.60 B |
| 10/01/2025 | $24.39 | $25.63 (5.08%) | $25.82 | $23.91 | 43.93 M | $7.55 B |
| 09/30/2025 | $24.94 | $24.71 (-0.92%) | $25.48 | $23.67 | 46.24 M | $7.27 B |
| 09/29/2025 | $27.02 | $25.31 (-6.33%) | $28.57 | $24.97 | 68.90 M | $7.45 B |
| 09/26/2025 | $26.35 | $26.76 (1.56%) | $28.50 | $26.02 | 60.60 M | $7.88 B |
| 09/25/2025 | $26.02 | $26.34 (1.23%) | $27.33 | $24.62 | 65.49 M | $7.75 B |
| 09/24/2025 | $28.44 | $27.72 (-2.53%) | $29.18 | $26.36 | 66.55 M | $8.16 B |
| 09/23/2025 | $25.88 | $27.52 (6.34%) | $27.99 | $25.60 | 66.45 M | $8.10 B |
| 09/22/2025 | $24.49 | $25.67 (4.82%) | $26.26 | $22.84 | 69.77 M | $7.56 B |
| 09/19/2025 | $23.32 | $26.88 (15.27%) | $27.33 | $23.32 | 102.19 M | $7.91 B |
| 09/18/2025 | $22.87 | $24.02 (5.03%) | $24.85 | $22.34 | 80.86 M | $7.07 B |
| 09/17/2025 | $18.98 | $22.54 (18.76%) | $22.85 | $18.93 | 126.85 M | $6.64 B |
| 09/16/2025 | $18.38 | $18.98 (3.26%) | $19.18 | $17.90 | 39.74 M | $5.59 B |
| 09/15/2025 | $17.70 | $18.32 (3.5%) | $18.58 | $17.26 | 44.35 M | $5.39 B |
| 09/12/2025 | $16.67 | $17.76 (6.54%) | $17.98 | $16.54 | 59.65 M | $5.23 B |
| 09/11/2025 | $16.11 | $16.52 (2.55%) | $16.72 | $15.96 | 38.79 M | $4.86 B |
| 09/10/2025 | $16.20 | $16.04 (-0.99%) | $16.42 | $15.87 | 29.14 M | $4.72 B |
| 09/09/2025 | $15.45 | $16.15 (4.53%) | $16.24 | $15.28 | 34.18 M | $4.75 B |
| 09/08/2025 | $15.51 | $15.42 (-0.58%) | $15.75 | $15.23 | 22.87 M | $4.54 B |
| 09/05/2025 | $15.46 | $15.37 (-0.58%) | $15.96 | $14.90 | 32.93 M | $4.52 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.
