D-Wave Quantum Inc. (QBTS) NYSE

24.61

-0.7(-2.77%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202526.3526.7626.7628.526.0260.35M
September 25, 202526.0226.3426.3427.3324.6265.3M
September 24, 202528.4427.7227.7229.1826.3666.01M
September 23, 202525.8827.5227.5227.9925.666.45M
September 22, 202524.4925.6725.6726.2622.8469.77M
September 19, 202523.3226.8826.8827.3323.3287.66M
September 18, 202522.8724.0224.0224.8522.3480.29M
September 17, 202518.9822.5422.5422.8518.93125.78M
September 16, 202518.3818.9818.9819.1817.939.74M
September 15, 202517.718.3218.3218.5817.2644.35M
September 12, 202516.6717.7617.7617.9816.5459.24M
September 11, 202516.1116.5216.5216.7215.9638.79M
September 10, 202516.216.0416.0416.4215.8729.14M
September 09, 202515.4516.1516.1516.2415.2833.73M
September 08, 202515.5115.4215.4215.7515.2322.87M
September 05, 202515.4615.3715.3715.9614.932.93M
September 04, 202515.4715.2915.2915.8114.8827.52M
September 03, 202515.815.315.316.1215.1832.11M
September 02, 202515.1615.8515.8515.8614.7828.73M
August 29, 202515.9815.6215.6215.9915.4620.01M
August 28, 202515.4315.9215.9216.2915.432.74M
August 27, 202515.3315.2315.2315.8115.0726.92M
August 26, 202515.0315.4515.4515.5514.9823.35M
August 25, 202515.4215.0215.0215.4414.7621.42M
August 22, 202514.7415.5515.5515.6214.4329.08M
August 21, 20251514.8114.8115.0314.5724.22M
August 20, 202515.315.0615.0615.4614.236.61M
August 19, 202516.5215.3215.3216.615.2533.39M
August 18, 20251716.5616.5617.0716.2327.34M
August 15, 202517.7617.0117.0117.916.5245.63M
August 14, 202518.2518.1818.1818.5417.4442.78M
August 13, 202518.6518.6518.6519.0917.7652.18M
August 12, 202517.4718.5118.5118.5916.9445.9M
August 11, 20251717.3717.3718.216.8143.71M
August 08, 202517.1316.916.917.7716.5741.45M
August 07, 20251717.1817.1817.9216.5662.38M
August 06, 202518.5617.5817.5818.6117.4138.03M
August 05, 202517.7218.318.319.1717.4958.27M
August 04, 202516.7617.1817.1817.4216.3533.09M
August 01, 202516.5116.3816.3817.0416.1131.63M
July 31, 202517.6117.1917.1918.5917.1937.84M
July 30, 202517.9217.0617.0618.4716.7737.28M
July 29, 202518.8217.6717.6719.2417.6430.09M
July 28, 202519.318.3518.3519.4417.8134.38M
July 25, 202519.7718.8718.8719.7718.7329.49M
July 24, 202519.6419.7619.7620.4719.4149.65M
July 23, 202518.320.320.320.4718.0677.38M
July 22, 202518.3817.5917.5918.3816.7842.97M
July 21, 202519.4518.3918.3920.5618.3781.19M
July 18, 202518.8518.8918.8919.0717.8851.58M
July 17, 202517.1819.2419.2419.5317.1101.94M
July 16, 202516.316.9116.9116.9815.7250.25M
July 15, 202515.9116.1516.1516.2715.5131.59M
July 14, 202515.0815.8315.8315.8814.8928.07M
July 11, 202515.8414.8314.8316.0314.7627.15M
July 10, 202516.3816.0116.0116.615.9327.34M
July 09, 202516.3716.3916.3917.0615.6938.64M
July 08, 202516.9915.9915.9917.5415.9637.03M
July 07, 202516.7116.7616.7617.1715.9435.88M
July 03, 202516.2116.7916.7916.8316.1129.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved