D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.81	13.90	12.75	12.98	12.98	-6.62%	23,089,946
Mar 27, 2026	14.51	14.63	13.71	13.90	13.90	-5.12%	17,739,250
Mar 26, 2026	15.78	15.83	14.57	14.65	14.65	-9.51%	19,824,087
Mar 25, 2026	16.26	16.73	15.90	16.19	16.19	1.63%	15,941,075
Mar 24, 2026	16.06	16.28	15.43	15.93	15.93	-2.33%	17,911,373
Mar 23, 2026	15.71	16.47	15.55	16.31	16.31	3.69%	20,726,407
Mar 20, 2026	15.84	16.06	15.22	15.73	15.73	-2.30%	26,372,893
Mar 19, 2026	15.94	16.38	15.36	16.10	16.10	-2.37%	21,587,112
Mar 18, 2026	17.25	17.32	16.46	16.49	16.49	-5.61%	21,200,931
Mar 17, 2026	17.49	17.75	17.11	17.47	17.47	0.06%	17,508,586
Mar 16, 2026	17.98	18.42	17.12	17.46	17.46	-0.51%	25,472,581
Mar 13, 2026	18.12	18.69	17.43	17.55	17.55	-1.57%	20,995,874
Mar 12, 2026	18.54	18.79	17.67	17.83	17.83	-5.71%	23,983,189
Mar 11, 2026	18.79	19.47	18.45	18.91	18.91	0.80%	18,330,028
Mar 10, 2026	19.27	19.52	18.66	18.76	18.76	-1.47%	21,613,943
Mar 9, 2026	18.13	19.10	17.48	19.04	19.04	2.42%	26,090,486
Mar 6, 2026	18.23	19.61	18.23	18.59	18.59	-1.27%	27,228,646
Mar 5, 2026	18.59	18.86	17.26	18.83	18.83	-0.42%	33,151,070
Mar 4, 2026	18.47	19.07	18.18	18.91	18.91	3.67%	19,013,072
Mar 3, 2026	18.26	18.71	17.46	18.24	18.24	-3.70%	20,868,180
Mar 2, 2026	17.94	18.97	17.83	18.94	18.94	0.85%	18,583,445
Feb 27, 2026	19.42	19.50	17.65	18.78	18.78	-6.75%	27,470,122
Feb 26, 2026	20.67	21.70	19.72	20.14	20.14	2.49%	43,719,214
Feb 25, 2026	18.98	19.81	18.65	19.65	19.65	5.31%	25,594,866
Feb 24, 2026	17.83	18.88	17.68	18.66	18.66	3.38%	19,842,710
Feb 23, 2026	17.57	18.36	17.41	18.05	18.05	-0.06%	18,540,172
Feb 20, 2026	18.92	19.36	17.83	18.06	18.06	-6.81%	26,616,365
Feb 19, 2026	18.62	19.49	18.37	19.38	19.38	1.63%	19,676,373
Feb 18, 2026	18.59	19.62	18.04	19.07	19.07	3.42%	21,493,795
Feb 17, 2026	19.10	19.30	17.81	18.44	18.44	-6.25%	25,351,468
Feb 13, 2026	19.07	20.07	18.47	19.67	19.67	4.52%	23,824,069
Feb 12, 2026	19.59	19.74	18.45	18.82	18.82	-4.18%	23,670,476
Feb 11, 2026	20.76	20.76	18.73	19.64	19.64	-3.91%	27,294,878
Feb 10, 2026	20.78	21.52	20.42	20.44	20.44	-3.63%	18,640,921
Feb 9, 2026	20.42	21.34	20.02	21.21	21.21	2.36%	23,651,783
Feb 6, 2026	17.90	20.98	17.84	20.72	20.72	20.40%	38,840,200
Feb 5, 2026	19.33	19.62	16.92	17.21	17.21	-14.42%	36,687,739
Feb 4, 2026	21.33	21.33	18.78	20.11	20.11	-6.03%	32,053,989
Feb 3, 2026	21.54	21.57	20.21	21.40	21.40	2.05%	31,950,347
Feb 2, 2026	21.52	21.55	20.03	20.97	20.97	-1.18%	28,695,317
Jan 30, 2026	23.03	23.15	20.70	21.22	21.22	-8.61%	31,259,663
Jan 29, 2026	24.50	25.03	22.47	23.22	23.22	-7.01%	33,098,131
Jan 28, 2026	24.75	25.69	24.53	24.97	24.97	1.13%	32,934,164
Jan 27, 2026	24.74	24.98	23.79	24.69	24.69	3.96%	41,609,395
Jan 26, 2026	25.60	26.03	23.45	23.75	23.75	-7.34%	29,293,782
Jan 23, 2026	26.95	27.20	25.23	25.63	25.63	-6.56%	38,070,423
Jan 22, 2026	26.62	27.59	25.87	27.43	27.43	5.34%	38,665,257
Jan 21, 2026	27.57	28.15	24.74	26.04	26.04	-3.70%	44,408,457
Jan 20, 2026	27.57	28.48	25.94	27.04	27.04	-6.21%	51,361,505
Jan 16, 2026	29.05	30.13	28.27	28.83	28.83	0.38%	40,594,539