D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	19.10	19.30	17.81	18.44	18.44	-6.25%	25,242,547
Feb 13, 2026	19.07	20.07	18.47	19.67	19.67	4.52%	23,725,444
Feb 12, 2026	19.59	19.74	18.45	18.82	18.82	-4.18%	23,536,672
Feb 11, 2026	20.76	20.76	18.73	19.64	19.64	-3.91%	27,098,943
Feb 10, 2026	20.78	21.52	20.42	20.44	20.44	-3.63%	18,497,789
Feb 9, 2026	20.42	21.34	20.02	21.21	21.21	2.36%	23,535,988
Feb 6, 2026	17.90	20.98	17.84	20.72	20.72	20.40%	38,607,892
Feb 5, 2026	19.33	19.62	16.92	17.21	17.21	-14.42%	35,672,642
Feb 4, 2026	21.33	21.33	18.78	20.11	20.11	-6.03%	31,912,352
Feb 3, 2026	21.54	21.57	20.21	21.40	21.40	2.05%	31,684,369
Feb 2, 2026	21.52	21.55	20.03	20.97	20.97	-1.18%	28,433,629
Jan 30, 2026	23.03	23.15	20.70	21.22	21.22	-8.61%	31,039,821
Jan 29, 2026	24.50	25.03	22.47	23.22	23.22	-7.01%	32,844,689
Jan 28, 2026	24.75	25.69	24.53	24.97	24.97	1.13%	32,703,236
Jan 27, 2026	24.74	24.98	23.79	24.69	24.69	3.96%	41,235,139
Jan 26, 2026	25.60	26.03	23.45	23.75	23.75	-7.34%	29,041,959
Jan 23, 2026	26.95	27.20	25.23	25.63	25.63	-6.56%	37,793,898
Jan 22, 2026	26.62	27.59	25.87	27.43	27.43	5.34%	38,503,477
Jan 21, 2026	27.57	28.15	24.74	26.04	26.04	-3.70%	44,066,895
Jan 20, 2026	27.57	28.48	25.94	27.04	27.04	-6.21%	50,614,940
Jan 16, 2026	29.05	30.13	28.27	28.83	28.83	0.38%	40,414,430
Jan 15, 2026	30.48	31.36	28.71	28.72	28.72	-4.74%	43,425,770
Jan 14, 2026	28.44	30.18	27.51	30.15	30.15	4.61%	39,766,534
Jan 13, 2026	29.15	29.73	27.86	28.82	28.82	0.07%	32,620,308
Jan 12, 2026	28.04	28.84	27.53	28.80	28.80	2.45%	31,790,383
Jan 9, 2026	29.77	31.14	28.07	28.11	28.11	-4.00%	46,557,919
Jan 8, 2026	29.87	30.48	28.65	29.28	29.28	-3.05%	38,556,036
Jan 7, 2026	31.10	32.16	30.09	30.20	30.20	-3.42%	36,476,438
Jan 6, 2026	30.59	31.38	29.34	31.27	31.27	2.06%	35,119,378
Jan 5, 2026	28.66	31.33	27.72	30.64	30.64	8.92%	45,803,547
Jan 2, 2026	26.95	28.35	25.43	28.13	28.13	7.57%	48,154,566
Dec 31, 2025	26.16	27.43	26.03	26.15	26.15	-0.38%	36,038,041
Dec 30, 2025	26.55	27.49	26.02	26.25	26.25	0.38%	36,185,531
Dec 29, 2025	25.34	26.76	25.07	26.15	26.15	3.40%	31,993,757
Dec 26, 2025	27.50	27.50	24.77	25.29	25.29	-8.10%	33,218,725
Dec 24, 2025	29.65	29.68	26.94	27.52	27.52	-5.49%	23,349,765
Dec 23, 2025	30.61	31.88	28.65	29.12	29.12	-9.54%	44,451,102
Dec 22, 2025	27.66	32.39	27.62	32.19	32.19	20.02%	62,478,967
Dec 19, 2025	25.42	27.06	25.25	26.82	26.82	7.75%	31,603,182
Dec 18, 2025	24.90	25.84	24.22	24.89	24.89	4.58%	26,243,655
Dec 17, 2025	26.00	27.29	23.77	23.80	23.80	-6.74%	29,014,772
Dec 16, 2025	23.94	25.59	23.85	25.52	25.52	7.50%	25,783,236
Dec 15, 2025	26.40	26.63	23.57	23.74	23.74	-9.04%	29,676,317
Dec 12, 2025	27.58	28.13	25.22	26.10	26.10	-6.72%	33,115,848
Dec 11, 2025	27.05	28.49	25.61	27.98	27.98	4.40%	30,816,568
Dec 10, 2025	28.18	28.58	26.76	26.80	26.80	-5.40%	32,101,197
Dec 9, 2025	27.77	28.76	27.13	28.33	28.33	-0.39%	21,961,599
Dec 8, 2025	27.92	29.15	26.64	28.44	28.44	5.33%	37,536,229
Dec 5, 2025	28.57	28.88	26.20	27.00	27.00	-6.02%	37,899,310
Dec 4, 2025	25.05	28.90	24.70	28.73	28.73	14.55%	51,712,470