Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
31.05
-0.22 (-0.70%)
Jan 7, 2026, 12:53 PM EST - Market open

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202631.1032.1630.4231.13--0.45%20,756,756
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
Nov 13, 202525.4825.5022.9423.3923.39-11.40%48,629,129
Nov 12, 202528.8229.5726.1126.4026.40-8.93%38,942,537
Nov 11, 202528.8030.0227.5028.9928.99-1.29%33,364,971
Nov 10, 202530.1131.6028.5029.3729.37-0.44%43,657,608
Nov 7, 202527.4329.7226.4229.5029.503.91%50,592,458
Nov 6, 202530.5030.6928.1328.3928.39-8.48%41,880,554
Nov 5, 202530.5631.6329.3231.0231.024.30%31,994,725
Nov 4, 202531.0232.5329.4429.7429.74-10.12%36,463,843
Nov 3, 202537.4237.6231.9633.0933.09-10.71%46,622,302
Oct 31, 202535.9937.4435.0637.0637.062.63%37,846,555
Oct 30, 202532.9136.7932.4536.1136.115.40%44,418,015
Oct 29, 202532.4834.6532.0034.2634.267.06%47,219,167
Oct 28, 202535.3036.5731.8532.0032.00-8.68%64,548,472
Oct 27, 202533.9937.2833.2335.0435.047.32%65,054,302