Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
15.62
-0.30 (-1.88%)
At close: Aug 29, 2025, 4:00 PM
15.70
+0.08 (0.51%)
After-hours: Aug 29, 2025, 7:59 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202515.9815.9915.4615.6215.62-1.88%19,860,111
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
Jul 10, 202516.3816.6015.9316.0116.01-2.32%28,329,995
Jul 9, 202516.3717.0615.6916.3916.392.50%39,291,356
Jul 8, 202516.9917.5415.9615.9915.99-4.59%37,366,711
Jul 7, 202516.7117.1715.9416.7616.76-0.18%35,884,392
Jul 3, 202516.2116.8316.1116.7916.795.07%29,876,920
Jul 2, 202515.1316.0814.7615.9815.987.83%62,915,396
Jul 1, 202515.2015.3214.2914.8214.821.23%54,151,519
Jun 30, 202514.1214.7713.8314.6414.644.42%38,372,521
Jun 27, 202514.1014.4013.5714.0214.02-0.28%62,783,379
Jun 26, 202514.1714.4213.9514.0614.06-0.85%38,744,616
Jun 25, 202515.0815.4414.1614.1814.18-5.28%30,993,682
Jun 24, 202515.2815.3614.7014.9714.970.20%33,442,485
Jun 23, 202515.0215.3514.2114.9414.94-4.54%46,541,766
Jun 20, 202515.9716.1515.4815.6515.65-0.38%55,758,444