D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	20.40	20.75	18.55	20.41	20.41	-0.49%	40,746,979
Nov 20, 2025	23.97	24.69	20.36	20.51	20.51	-12.50%	40,896,783
Nov 19, 2025	23.16	24.44	22.88	23.44	23.44	2.22%	35,536,607
Nov 18, 2025	22.22	23.45	21.84	22.93	22.93	0.44%	27,543,933
Nov 17, 2025	23.23	23.93	22.19	22.83	22.83	-3.30%	30,044,521
Nov 14, 2025	21.58	24.99	21.47	23.61	23.61	0.94%	51,216,004
Nov 13, 2025	25.48	25.50	22.94	23.39	23.39	-11.40%	48,629,129
Nov 12, 2025	28.82	29.57	26.11	26.40	26.40	-8.93%	38,942,537
Nov 11, 2025	28.80	30.02	27.50	28.99	28.99	-1.29%	33,364,971
Nov 10, 2025	30.11	31.60	28.50	29.37	29.37	-0.44%	43,657,608
Nov 7, 2025	27.43	29.72	26.42	29.50	29.50	3.91%	50,592,458
Nov 6, 2025	30.50	30.69	28.13	28.39	28.39	-8.48%	41,880,554
Nov 5, 2025	30.56	31.63	29.32	31.02	31.02	4.30%	31,994,725
Nov 4, 2025	31.02	32.53	29.44	29.74	29.74	-10.12%	36,463,843
Nov 3, 2025	37.42	37.62	31.96	33.09	33.09	-10.71%	46,622,302
Oct 31, 2025	35.99	37.44	35.06	37.06	37.06	2.63%	37,846,555
Oct 30, 2025	32.91	36.79	32.45	36.11	36.11	5.40%	44,418,015
Oct 29, 2025	32.48	34.65	32.00	34.26	34.26	7.06%	47,219,167
Oct 28, 2025	35.30	36.57	31.85	32.00	32.00	-8.68%	64,548,472
Oct 27, 2025	33.99	37.28	33.23	35.04	35.04	7.32%	65,054,302
Oct 24, 2025	33.20	35.19	32.30	32.65	32.65	5.12%	67,660,999
Oct 23, 2025	32.60	33.43	29.66	31.06	31.06	13.81%	114,387,721
Oct 22, 2025	30.11	31.31	26.37	27.29	27.29	-15.22%	79,628,979
Oct 21, 2025	33.62	33.98	31.12	32.19	32.19	-6.42%	40,668,794
Oct 20, 2025	39.52	39.68	33.52	34.40	34.40	-10.25%	43,951,081
Oct 17, 2025	38.50	39.47	36.06	38.33	38.33	-5.26%	45,679,743
Oct 16, 2025	44.70	45.13	39.63	40.46	40.46	-9.65%	55,798,000
Oct 15, 2025	46.40	46.75	41.22	44.78	44.78	3.99%	77,600,020
Oct 14, 2025	40.52	45.30	38.10	43.06	43.06	6.01%	73,334,937
Oct 13, 2025	34.28	41.97	32.62	40.62	40.62	23.02%	89,082,845
Oct 10, 2025	35.68	35.84	32.49	33.02	33.02	-5.85%	58,521,724
Oct 9, 2025	34.70	36.64	33.60	35.07	35.07	2.39%	66,185,818
Oct 8, 2025	36.12	39.55	32.51	34.25	34.25	-4.12%	83,873,299
Oct 7, 2025	36.96	37.90	33.85	35.72	35.72	2.00%	90,346,459
Oct 6, 2025	32.01	36.42	31.85	35.02	35.02	7.09%	74,825,255
Oct 3, 2025	30.60	33.28	29.95	32.70	32.70	11.95%	89,971,277
Oct 2, 2025	26.20	29.61	26.03	29.21	29.21	13.97%	72,187,886
Oct 1, 2025	24.39	25.82	23.91	25.63	25.63	3.72%	43,929,472
Sep 30, 2025	24.94	25.48	23.67	24.71	24.71	-2.37%	46,242,383
Sep 29, 2025	27.02	28.57	24.97	25.31	25.31	-5.42%	68,895,909
Sep 26, 2025	26.35	28.50	26.02	26.76	26.76	1.59%	60,598,622
Sep 25, 2025	26.02	27.33	24.62	26.34	26.34	-4.98%	65,488,824
Sep 24, 2025	28.44	29.18	26.36	27.72	27.72	0.73%	66,549,277
Sep 23, 2025	25.88	27.99	25.60	27.52	27.52	7.21%	66,448,026
Sep 22, 2025	24.49	26.26	22.84	25.67	25.67	-4.50%	69,773,462
Sep 19, 2025	23.32	27.33	23.32	26.88	26.88	11.91%	102,188,600
Sep 18, 2025	22.87	24.85	22.34	24.02	24.02	6.57%	80,856,464
Sep 17, 2025	18.98	22.85	18.93	22.54	22.54	18.76%	126,852,159
Sep 16, 2025	18.38	19.18	17.90	18.98	18.98	3.60%	39,742,598
Sep 15, 2025	17.70	18.58	17.26	18.32	18.32	3.15%	44,351,323