Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
25.21
+0.52 (2.11%)
Jan 28, 2026, 11:06 AM EST - Market open

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202624.7525.3424.5325.08-1.58%8,212,273
Jan 27, 202624.7424.9823.7924.6924.693.96%41,235,139
Jan 26, 202625.6026.0323.4523.7523.75-7.34%29,041,959
Jan 23, 202626.9527.2025.2325.6325.63-6.56%37,793,898
Jan 22, 202626.6227.5925.8727.4327.435.34%38,503,477
Jan 21, 202627.5728.1524.7426.0426.04-3.70%44,066,895
Jan 20, 202627.5728.4825.9427.0427.04-6.21%50,614,940
Jan 16, 202629.0530.1328.2728.8328.830.38%40,414,430
Jan 15, 202630.4831.3628.7128.7228.72-4.74%43,425,770
Jan 14, 202628.4430.1827.5130.1530.154.61%39,766,534
Jan 13, 202629.1529.7327.8628.8228.820.07%32,620,308
Jan 12, 202628.0428.8427.5328.8028.802.45%31,790,383
Jan 9, 202629.7731.1428.0728.1128.11-4.00%46,557,919
Jan 8, 202629.8730.4828.6529.2829.28-3.05%38,556,036
Jan 7, 202631.1032.1630.0930.2030.20-3.42%36,476,438
Jan 6, 202630.5931.3829.3431.2731.272.06%35,119,378
Jan 5, 202628.6631.3327.7230.6430.648.92%45,803,547
Jan 2, 202626.9528.3525.4328.1328.137.57%48,154,566
Dec 31, 202526.1627.4326.0326.1526.15-0.38%36,038,041
Dec 30, 202526.5527.4926.0226.2526.250.38%36,185,531
Dec 29, 202525.3426.7625.0726.1526.153.40%31,993,757
Dec 26, 202527.5027.5024.7725.2925.29-8.10%33,218,725
Dec 24, 202529.6529.6826.9427.5227.52-5.49%23,349,765
Dec 23, 202530.6131.8828.6529.1229.12-9.54%44,451,102
Dec 22, 202527.6632.3927.6232.1932.1920.02%62,478,967
Dec 19, 202525.4227.0625.2526.8226.827.75%31,603,182
Dec 18, 202524.9025.8424.2224.8924.894.58%26,243,655
Dec 17, 202526.0027.2923.7723.8023.80-6.74%29,014,772
Dec 16, 202523.9425.5923.8525.5225.527.50%25,783,236
Dec 15, 202526.4026.6323.5723.7423.74-9.04%29,676,317
Dec 12, 202527.5828.1325.2226.1026.10-6.72%33,115,848
Dec 11, 202527.0528.4925.6127.9827.984.40%30,816,568
Dec 10, 202528.1828.5826.7626.8026.80-5.40%32,101,197
Dec 9, 202527.7728.7627.1328.3328.33-0.39%21,961,599
Dec 8, 202527.9229.1526.6428.4428.445.33%37,536,229
Dec 5, 202528.5728.8826.2027.0027.00-6.02%37,899,310
Dec 4, 202525.0528.9024.7028.7328.7314.55%51,712,470
Dec 3, 202522.8625.2922.3425.0825.0811.47%39,366,176
Dec 2, 202521.5722.9121.4222.5022.505.04%19,680,229
Dec 1, 202522.0122.2521.3221.4221.42-5.51%17,022,550
Nov 28, 202522.7522.9622.2222.6722.671.16%9,180,154
Nov 26, 202522.6922.9822.0022.4122.41-0.80%21,454,156
Nov 25, 202522.4922.9121.5522.5922.59-2.25%23,725,589
Nov 24, 202520.5223.3420.4523.1123.1113.23%29,388,567
Nov 21, 202520.4020.7518.5520.4120.41-0.49%40,891,231
Nov 20, 202523.9724.6920.3620.5120.51-12.50%40,990,862
Nov 19, 202523.1624.4422.8823.4423.442.22%35,536,607
Nov 18, 202522.2223.4521.8422.9322.930.44%27,543,933
Nov 17, 202523.2323.9322.1922.8322.83-3.30%30,044,521
Nov 14, 202521.5824.9921.4723.6123.610.94%51,216,004