D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	37.42	37.62	31.96	34.19	-	-7.76%	38,052,934
Oct 31, 2025	35.99	37.44	35.06	37.06	37.06	2.63%	37,846,555
Oct 30, 2025	32.91	36.79	32.45	36.11	36.11	5.40%	44,418,015
Oct 29, 2025	32.48	34.65	32.00	34.26	34.26	7.06%	47,219,167
Oct 28, 2025	35.30	36.57	31.85	32.00	32.00	-8.68%	64,548,472
Oct 27, 2025	33.99	37.28	33.23	35.04	35.04	7.32%	65,054,302
Oct 24, 2025	33.20	35.19	32.30	32.65	32.65	5.12%	67,660,999
Oct 23, 2025	32.60	33.43	29.66	31.06	31.06	13.81%	114,387,721
Oct 22, 2025	30.11	31.31	26.37	27.29	27.29	-15.22%	79,628,979
Oct 21, 2025	33.62	33.98	31.12	32.19	32.19	-6.42%	40,668,794
Oct 20, 2025	39.52	39.68	33.52	34.40	34.40	-10.25%	43,951,081
Oct 17, 2025	38.50	39.47	36.06	38.33	38.33	-5.26%	45,679,743
Oct 16, 2025	44.70	45.13	39.63	40.46	40.46	-9.65%	55,798,000
Oct 15, 2025	46.40	46.75	41.22	44.78	44.78	3.99%	77,600,020
Oct 14, 2025	40.52	45.30	38.10	43.06	43.06	6.01%	73,334,937
Oct 13, 2025	34.28	41.97	32.62	40.62	40.62	23.02%	89,082,845
Oct 10, 2025	35.68	35.84	32.49	33.02	33.02	-5.85%	58,521,724
Oct 9, 2025	34.70	36.64	33.60	35.07	35.07	2.39%	66,185,818
Oct 8, 2025	36.12	39.55	32.51	34.25	34.25	-4.12%	83,873,299
Oct 7, 2025	36.96	37.90	33.85	35.72	35.72	2.00%	90,346,459
Oct 6, 2025	32.01	36.42	31.85	35.02	35.02	7.09%	74,825,255
Oct 3, 2025	30.60	33.28	29.95	32.70	32.70	11.95%	89,971,277
Oct 2, 2025	26.20	29.61	26.03	29.21	29.21	13.97%	72,187,886
Oct 1, 2025	24.39	25.82	23.91	25.63	25.63	3.72%	43,929,472
Sep 30, 2025	24.94	25.48	23.67	24.71	24.71	-2.37%	46,242,383
Sep 29, 2025	27.02	28.57	24.97	25.31	25.31	-5.42%	68,895,909
Sep 26, 2025	26.35	28.50	26.02	26.76	26.76	1.59%	60,598,622
Sep 25, 2025	26.02	27.33	24.62	26.34	26.34	-4.98%	65,488,824
Sep 24, 2025	28.44	29.18	26.36	27.72	27.72	0.73%	66,549,277
Sep 23, 2025	25.88	27.99	25.60	27.52	27.52	7.21%	66,448,026
Sep 22, 2025	24.49	26.26	22.84	25.67	25.67	-4.50%	69,773,462
Sep 19, 2025	23.32	27.33	23.32	26.88	26.88	11.91%	102,188,600
Sep 18, 2025	22.87	24.85	22.34	24.02	24.02	6.57%	80,856,464
Sep 17, 2025	18.98	22.85	18.93	22.54	22.54	18.76%	126,852,159
Sep 16, 2025	18.38	19.18	17.90	18.98	18.98	3.60%	39,742,598
Sep 15, 2025	17.70	18.58	17.26	18.32	18.32	3.15%	44,351,323
Sep 12, 2025	16.67	17.98	16.54	17.76	17.76	7.51%	59,652,367
Sep 11, 2025	16.11	16.72	15.96	16.52	16.52	2.99%	38,787,036
Sep 10, 2025	16.20	16.42	15.87	16.04	16.04	-0.68%	29,141,721
Sep 9, 2025	15.45	16.24	15.28	16.15	16.15	4.73%	34,180,640
Sep 8, 2025	15.51	15.75	15.23	15.42	15.42	0.33%	22,874,693
Sep 5, 2025	15.46	15.96	14.90	15.37	15.37	0.52%	32,925,294
Sep 4, 2025	15.47	15.81	14.88	15.29	15.29	-0.07%	27,518,891
Sep 3, 2025	15.80	16.12	15.18	15.30	15.30	-3.47%	31,969,558
Sep 2, 2025	15.16	15.86	14.78	15.85	15.85	1.47%	29,039,672
Aug 29, 2025	15.98	15.99	15.46	15.62	15.62	-1.88%	20,006,692
Aug 28, 2025	15.43	16.29	15.40	15.92	15.92	4.53%	32,742,518
Aug 27, 2025	15.33	15.81	15.07	15.23	15.23	-1.42%	26,923,471
Aug 26, 2025	15.03	15.55	14.98	15.45	15.45	2.86%	23,348,112
Aug 25, 2025	15.42	15.44	14.76	15.02	15.02	-3.35%	21,415,533