D-Wave Quantum Inc. (BIT:1QBTS)
Italy
· Delayed Price · Currency is EUR 23.38
-0.61 (-2.54%)
At close: Dec 5, 2025
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.04 | 25.83 | 23.21 | 23.38 | 23.38 | -2.54% | 13,856 |
| Dec 4, 2025 | 21.63 | 23.99 | 21.11 | 23.99 | 23.99 | 19.06% | 10,599 |
| Dec 3, 2025 | 18.55 | 20.57 | 18.50 | 20.15 | 20.15 | 5.17% | 8,460 |
| Dec 2, 2025 | 18.40 | 20.03 | 18.40 | 19.16 | 19.16 | 2.62% | 7,170 |
| Dec 1, 2025 | 19.10 | 19.70 | 18.41 | 18.67 | 18.67 | -4.60% | 4,750 |
| Nov 28, 2025 | 19.56 | 19.99 | 19.24 | 19.57 | 19.57 | -1.29% | 1,731 |
| Nov 27, 2025 | 21.00 | 21.00 | 19.41 | 19.83 | 19.83 | 1.82% | 950 |
| Nov 26, 2025 | 19.71 | 19.90 | 19.18 | 19.47 | 19.47 | 1.51% | 4,733 |
| Nov 25, 2025 | 19.86 | 20.03 | 18.47 | 19.18 | 19.18 | 1.08% | 8,318 |
| Nov 24, 2025 | 17.97 | 19.11 | 17.01 | 18.98 | 18.98 | 14.14% | 7,569 |
| Nov 21, 2025 | 17.44 | 18.35 | 16.01 | 16.63 | 16.63 | -14.96% | 19,578 |
| Nov 20, 2025 | 21.47 | 21.81 | 19.30 | 19.55 | 19.55 | -3.46% | 10,669 |
| Nov 19, 2025 | 19.83 | 21.23 | 19.78 | 20.25 | 20.25 | 4.30% | 7,078 |
| Nov 18, 2025 | 19.20 | 20.17 | 18.72 | 19.42 | 19.42 | -2.80% | 5,927 |
| Nov 17, 2025 | 21.10 | 22.45 | 19.46 | 19.98 | 19.98 | -6.75% | 11,878 |
| Nov 14, 2025 | 19.26 | 22.05 | 18.01 | 21.42 | 21.42 | 4.69% | 26,002 |
| Nov 13, 2025 | 22.92 | 23.43 | 19.82 | 20.46 | 20.46 | -13.01% | 20,253 |
| Nov 12, 2025 | 25.22 | 26.28 | 22.71 | 23.52 | 23.52 | -5.92% | 14,253 |
| Nov 11, 2025 | 25.34 | 25.86 | 24.22 | 25.00 | 25.00 | -2.34% | 6,565 |
| Nov 10, 2025 | 26.80 | 27.99 | 25.00 | 25.60 | 25.60 | 10.63% | 16,347 |
| Nov 7, 2025 | 24.87 | 25.69 | 23.10 | 23.14 | 23.14 | -10.45% | 13,107 |
| Nov 6, 2025 | 28.10 | 28.30 | 23.95 | 25.84 | 25.84 | -3.55% | 18,472 |
| Nov 5, 2025 | 25.94 | 27.60 | 25.41 | 26.79 | 26.79 | -4.66% | 9,436 |
| Nov 4, 2025 | 27.88 | 28.49 | 25.78 | 28.10 | 28.10 | 0.18% | 10,603 |
| Nov 3, 2025 | 31.64 | 32.79 | 28.05 | 28.05 | 28.05 | -8.78% | 24,318 |
| Oct 31, 2025 | 31.00 | 31.97 | 30.42 | 30.75 | 30.75 | -0.06% | 14,293 |
| Oct 30, 2025 | 29.80 | 31.00 | 28.20 | 30.77 | 30.77 | 6.10% | 10,005 |
| Oct 29, 2025 | 28.88 | 29.50 | 27.53 | 29.00 | 29.00 | -6.75% | 16,896 |
| Oct 28, 2025 | 30.48 | 31.26 | 29.75 | 31.10 | 31.10 | 2.67% | 5,984 |
| Oct 27, 2025 | 30.13 | 32.00 | 28.63 | 30.29 | 30.29 | 4.88% | 32,048 |
| Oct 24, 2025 | 28.32 | 30.36 | 27.88 | 28.88 | 28.88 | 5.21% | 23,550 |
| Oct 23, 2025 | 27.69 | 29.98 | 25.69 | 27.45 | 27.45 | 11.40% | 52,424 |
| Oct 22, 2025 | 26.56 | 27.30 | 23.97 | 24.64 | 24.64 | -15.09% | 24,862 |
| Oct 21, 2025 | 30.09 | 30.89 | 26.51 | 29.02 | 29.02 | -9.31% | 16,449 |
| Oct 20, 2025 | 34.28 | 35.82 | 32.00 | 32.00 | 32.00 | 2.27% | 17,351 |
| Oct 17, 2025 | 31.70 | 35.58 | 31.20 | 31.29 | 31.29 | -10.98% | 30,507 |
| Oct 16, 2025 | 38.62 | 40.00 | 34.19 | 35.15 | 35.15 | -6.71% | 29,122 |
| Oct 15, 2025 | 38.86 | 40.81 | 37.67 | 37.68 | 37.68 | 7.17% | 41,529 |
| Oct 14, 2025 | 33.98 | 36.01 | 33.00 | 35.16 | 35.16 | 7.92% | 32,272 |
| Oct 13, 2025 | 29.70 | 32.89 | 28.63 | 32.58 | 32.58 | 15.70% | 24,853 |
| Oct 10, 2025 | 30.67 | 31.73 | 28.08 | 28.16 | 28.16 | -5.91% | 21,676 |
| Oct 9, 2025 | 29.83 | 31.69 | 28.41 | 29.93 | 29.93 | -1.71% | 27,918 |
| Oct 8, 2025 | 31.35 | 32.20 | 29.60 | 30.45 | 30.45 | 3.54% | 21,358 |
| Oct 7, 2025 | 30.50 | 33.80 | 29.16 | 29.41 | 29.41 | 1.41% | 34,836 |
| Oct 6, 2025 | 28.44 | 29.82 | 27.01 | 29.00 | 29.00 | 3.76% | 24,851 |
| Oct 3, 2025 | 25.54 | 28.14 | 25.54 | 27.95 | 27.95 | 13.62% | 25,763 |
| Oct 2, 2025 | 21.91 | 24.60 | 21.75 | 24.60 | 24.60 | 13.05% | 12,563 |
| Oct 1, 2025 | 20.49 | 22.38 | 19.96 | 21.76 | 21.76 | 2.26% | 9,148 |
| Sep 30, 2025 | 22.10 | 22.62 | 20.80 | 21.28 | 21.28 | -6.30% | 9,044 |
| Sep 29, 2025 | 23.01 | 24.23 | 22.30 | 22.71 | 22.71 | -0.39% | 3,137 |
| Sep 26, 2025 | 22.45 | 23.80 | 21.68 | 22.80 | 22.80 | 0.35% | 11,340 |
| Sep 25, 2025 | 23.47 | 24.60 | 21.64 | 22.72 | 22.72 | -5.10% | 16,345 |
| Sep 24, 2025 | 23.97 | 25.14 | 22.50 | 23.94 | 23.94 | 6.54% | 19,354 |
| Sep 23, 2025 | 21.50 | 23.41 | 21.00 | 22.47 | 22.47 | 5.00% | 14,971 |
| Sep 22, 2025 | 22.96 | 23.50 | 18.45 | 21.40 | 21.40 | 0.38% | 32,979 |
| Sep 19, 2025 | 19.86 | 21.85 | 19.32 | 21.32 | 21.32 | 7.76% | 13,733 |
| Sep 18, 2025 | 19.35 | 20.50 | 18.61 | 19.79 | 19.79 | 16.18% | 16,313 |
| Sep 17, 2025 | 15.95 | 17.20 | 15.40 | 17.03 | 17.03 | 10.05% | 7,151 |
| Sep 16, 2025 | 15.48 | 15.69 | 15.01 | 15.48 | 15.48 | 2.35% | 3,006 |
| Sep 15, 2025 | 15.16 | 15.68 | 14.17 | 15.12 | 15.12 | 2.44% | 4,338 |
| Sep 12, 2025 | 14.15 | 15.30 | 13.91 | 14.76 | 14.76 | 6.76% | 11,237 |
| Sep 11, 2025 | 13.75 | 14.17 | 13.46 | 13.83 | 13.83 | 0.11% | 2,022 |
| Sep 10, 2025 | 13.85 | 14.00 | 13.57 | 13.81 | 13.81 | 3.68% | 3,659 |
| Sep 9, 2025 | 13.31 | 13.34 | 13.00 | 13.32 | 13.32 | 0.64% | 260 |
| Sep 8, 2025 | 13.10 | 13.67 | 12.57 | 13.24 | 13.24 | 1.81% | 2,501 |
| Sep 5, 2025 | 12.98 | 13.37 | 12.86 | 13.00 | 13.00 | -0.99% | 756 |
| Sep 4, 2025 | 13.49 | 13.49 | 13.00 | 13.13 | 13.13 | -4.02% | 390 |
| Sep 3, 2025 | 13.56 | 13.91 | 13.40 | 13.68 | 13.68 | 5.47% | 1,659 |
| Sep 2, 2025 | 13.07 | 13.52 | 12.90 | 12.97 | 12.97 | -6.35% | 1,771 |
| Sep 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 3.55% | - |
| Aug 29, 2025 | 13.76 | 13.96 | 13.40 | 13.38 | 13.38 | -0.04% | 2,378 |
| Aug 28, 2025 | 13.10 | 13.62 | 13.05 | 13.38 | 13.38 | -0.26% | 5,385 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.05 | 13.42 | 13.42 | 1.48% | 290 |
| Aug 26, 2025 | 12.88 | 13.20 | 12.80 | 13.22 | 13.22 | 1.77% | 2,319 |
| Aug 25, 2025 | 13.32 | 13.52 | 12.74 | 12.99 | 12.99 | -1.48% | 3,577 |
| Aug 22, 2025 | 12.70 | 13.34 | 12.50 | 13.19 | 13.19 | 3.05% | 2,735 |
| Aug 21, 2025 | 13.20 | 13.50 | 12.45 | 12.80 | 12.80 | 2.57% | 2,254 |
| Aug 20, 2025 | 13.19 | 13.58 | 12.21 | 12.48 | 12.48 | -8.37% | 9,762 |
| Aug 19, 2025 | 14.60 | 14.75 | 13.60 | 13.62 | 13.62 | -6.75% | 4,174 |
| Aug 18, 2025 | 14.71 | 14.93 | 13.92 | 14.60 | 14.60 | -5.96% | 8,725 |
| Aug 14, 2025 | 16.00 | 16.14 | 15.35 | 15.53 | 15.53 | 0.94% | 1,477 |
| Aug 13, 2025 | 15.78 | 16.00 | 15.18 | 15.38 | 15.38 | 3.64% | 2,981 |
| Aug 12, 2025 | 15.05 | 15.41 | 14.57 | 14.84 | 14.84 | -1.10% | 2,890 |
| Aug 11, 2025 | 14.59 | 15.80 | 14.50 | 15.01 | 15.01 | 3.13% | 4,636 |
| Aug 8, 2025 | 15.15 | 15.46 | 14.12 | 14.55 | 14.55 | -0.55% | 5,715 |
| Aug 7, 2025 | 15.44 | 15.78 | 14.31 | 14.63 | 14.63 | -4.94% | 22,440 |
| Aug 6, 2025 | 16.10 | 16.34 | 15.18 | 15.39 | 15.39 | -2.66% | 2,848 |
| Aug 5, 2025 | 15.26 | 16.40 | 15.26 | 15.81 | 15.81 | 5.22% | 6,121 |
| Aug 4, 2025 | 14.01 | 15.40 | 14.01 | 15.03 | 15.03 | 2.98% | 809 |
| Aug 1, 2025 | 15.19 | 15.79 | 13.80 | 14.59 | 14.59 | -9.18% | 5,498 |
| Jul 31, 2025 | 16.24 | 16.75 | 16.10 | 16.07 | 16.07 | 0.06% | 308 |
| Jul 30, 2025 | 16.20 | 16.20 | 15.50 | 16.06 | 16.06 | 8.92% | 1,923 |
| Jul 29, 2025 | 16.70 | 16.70 | 14.74 | 14.74 | 14.74 | -8.13% | 1,807 |
| Jul 28, 2025 | 16.61 | 17.34 | 15.72 | 16.05 | 16.05 | -6.66% | 7,471 |
| Jul 25, 2025 | 17.37 | 17.37 | 15.99 | 17.19 | 17.19 | 0.41% | 1,119 |
| Jul 24, 2025 | 17.21 | 18.00 | 16.65 | 17.12 | 17.12 | 5.74% | 3,960 |
| Jul 23, 2025 | 15.19 | 16.70 | 15.00 | 16.19 | 16.19 | 7.93% | 5,433 |
| Jul 22, 2025 | 16.17 | 16.79 | 14.40 | 15.00 | 15.00 | -9.94% | 4,082 |
| Jul 21, 2025 | 16.50 | 17.59 | 15.91 | 16.66 | 16.66 | 3.29% | 2,531 |
| Jul 18, 2025 | 16.86 | 17.22 | 15.65 | 16.13 | 16.13 | 0.78% | 5,868 |