Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
26.88
+2.86 (11.91%)
At close: Sep 19, 2025, 4:00 PM EDT
26.78
-0.10 (-0.37%)
After-hours: Sep 19, 2025, 7:59 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202523.3227.3323.3226.8826.8811.91%101,286,860
Sep 18, 202522.8724.8522.3424.0224.026.57%80,856,464
Sep 17, 202518.9822.8518.9322.5422.5418.76%126,852,159
Sep 16, 202518.3819.1817.9018.9818.983.60%39,742,598
Sep 15, 202517.7018.5817.2618.3218.323.15%44,351,323
Sep 12, 202516.6717.9816.5417.7617.767.51%59,652,367
Sep 11, 202516.1116.7215.9616.5216.522.99%38,787,036
Sep 10, 202516.2016.4215.8716.0416.04-0.68%29,141,721
Sep 9, 202515.4516.2415.2816.1516.154.73%34,180,640
Sep 8, 202515.5115.7515.2315.4215.420.33%22,874,693
Sep 5, 202515.4615.9614.9015.3715.370.52%32,925,294
Sep 4, 202515.4715.8114.8815.2915.29-0.07%27,518,891
Sep 3, 202515.8016.1215.1815.3015.30-3.47%31,969,558
Sep 2, 202515.1615.8614.7815.8515.851.47%29,039,672
Aug 29, 202515.9815.9915.4615.6215.62-1.88%20,006,692
Aug 28, 202515.4316.2915.4015.9215.924.53%32,742,518
Aug 27, 202515.3315.8115.0715.2315.23-1.42%26,923,471
Aug 26, 202515.0315.5514.9815.4515.452.86%23,348,112
Aug 25, 202515.4215.4414.7615.0215.02-3.35%21,415,533
Aug 22, 202514.7415.6214.4315.5415.544.93%31,682,461
Aug 21, 202515.0015.0314.5714.8114.81-1.66%24,222,502
Aug 20, 202515.3015.4614.2015.0615.06-1.70%36,855,007
Aug 19, 202516.5216.6015.2515.3215.32-7.49%33,392,342
Aug 18, 202517.0017.0716.2316.5616.56-2.65%27,337,500
Aug 15, 202517.7617.9016.5217.0117.01-6.44%45,627,527
Aug 14, 202518.2518.5417.4418.1818.18-2.52%42,780,134
Aug 13, 202518.6519.0917.7618.6518.650.76%52,175,641
Aug 12, 202517.4718.5916.9418.5118.516.56%47,375,247
Aug 11, 202517.0018.2016.8117.3717.372.78%43,714,744
Aug 8, 202517.1317.7716.5716.9016.90-1.57%44,645,991
Aug 7, 202517.0017.9216.5617.1717.17-2.33%65,506,204
Aug 6, 202518.5618.6117.4117.5817.58-3.93%38,888,470
Aug 5, 202517.7219.1717.4918.3018.306.52%58,268,219
Aug 4, 202516.7617.4216.3517.1817.184.88%33,087,323
Aug 1, 202516.5117.0416.1116.3816.38-4.71%31,626,288
Jul 31, 202517.6118.5917.1917.1917.190.76%37,839,187
Jul 30, 202517.9218.4716.7717.0617.06-3.45%37,283,168
Jul 29, 202518.8219.2417.6417.6717.67-3.71%30,090,958
Jul 28, 202519.3019.4417.8118.3518.35-2.76%34,377,585
Jul 25, 202519.7019.7518.7318.8718.87-4.50%31,470,163
Jul 24, 202519.6420.4719.4119.7619.76-2.66%49,987,890
Jul 23, 202518.3020.4718.0620.3020.3015.41%77,379,082
Jul 22, 202518.3818.3816.7817.5917.59-4.35%43,194,545
Jul 21, 202519.4520.5618.3718.3918.39-2.65%81,623,633
Jul 18, 202518.8519.0717.8818.8918.89-1.82%52,081,832
Jul 17, 202517.1819.5317.1019.2419.2413.78%101,936,740
Jul 16, 202516.3016.9815.7216.9116.914.71%51,385,889
Jul 15, 202515.9116.2715.5116.1516.152.02%31,591,745
Jul 14, 202515.0815.8814.8915.8315.836.89%28,069,694
Jul 11, 202515.8616.0514.7614.8114.81-7.50%30,063,513