5 DAY PERFORMANCE
+97.10%
1 MONTH PERFORMANCE
+57.08%
3 MONTH PERFORMANCE
+104.20%
6 MONTH PERFORMANCE
+910.89%
YEAR-TO-DATE PERFORMANCE
+21.55%
1 YEAR PERFORMANCE
+370.51%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.64 | $5.82 (3.19%) | $6.39 | $5.34 | 71.40 M | $1.17 B |
| 03/11/2025 | $4.69 | $5.38 (14.71%) | $5.40 | $4.57 | 39.85 M | $1.08 B |
| 03/10/2025 | $5.01 | $4.63 (-7.58%) | $5.05 | $4.49 | 31.69 M | $933.34 M |
| 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 |
| 01/17/2025 | $5.73 | $5.27 (-8.03%) | $6.02 | $5.23 | 76.53 M | $1.06 B |
| 01/16/2025 | $5.99 | $5.81 (-3.01%) | $6.44 | $5.61 | 163.48 M | $1.17 B |
| 01/15/2025 | $5.96 | $5.79 (-2.85%) | $6.35 | $5.30 | 203.55 M | $1.17 B |
| 01/14/2025 | $4.14 | $4.73 (14.25%) | $4.86 | $4.02 | 141.53 M | $953.50 M |
| 01/13/2025 | $4.66 | $3.83 (-17.81%) | $4.96 | $3.74 | 107.29 M | $772.07 M |
| 01/10/2025 | $6.34 | $5.77 (-8.99%) | $6.76 | $5.72 | 88.88 M | $1.16 B |
| 01/08/2025 | $6.58 | $6.10 (-7.29%) | $6.79 | $4.65 | 181.90 M | $1.23 B |
| 01/07/2025 | $10.44 | $9.55 (-8.52%) | $10.58 | $9.05 | 65.47 M | $1.93 B |
| 01/06/2025 | $9.17 | $10.21 (11.34%) | $10.45 | $8.95 | 92.76 M | $2.06 B |
| 01/03/2025 | $9.11 | $9.14 (0.33%) | $10.15 | $8.83 | 64.68 M | $1.84 B |
| 01/02/2025 | $8.50 | $9.61 (13.06%) | $9.68 | $7.80 | 64.22 M | $1.94 B |
| 12/31/2024 | $9.15 | $8.40 (-8.2%) | $9.40 | $8.25 | 40.53 M | $1.69 B |
| 12/30/2024 | $9.16 | $9.30 (1.53%) | $9.89 | $8.40 | 57.61 M | $1.87 B |
| 12/27/2024 | $10.14 | $9.91 (-2.27%) | $11.41 | $9.11 | 118.97 M | $2.00 B |
| 12/26/2024 | $7.92 | $9.90 (25%) | $9.94 | $7.64 | 101.38 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 |
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.
