Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NASDAQ: QBTS · Real-Time Price · USD
12.09
+0.31 (2.59%)
Oct 21, 2026, 3:36 PM EDT - Market open

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202612.0512.2311.8112.0912.092.59%8,947,444
Oct 20, 202611.5412.1811.5111.7811.78-0.42%10,591,798
Oct 19, 202612.2312.2311.6311.8311.830.42%15,630,455
Oct 16, 202612.4612.6911.7411.7811.78-8.08%17,499,888
Oct 15, 202611.5612.8711.3512.8212.826.53%23,825,830
Oct 14, 202612.8512.9611.9512.0312.03-10.09%24,037,317
Oct 13, 202613.4913.6413.2813.3813.38-2.62%11,711,397
Oct 12, 202614.3314.3313.7313.7413.74-5.70%14,085,012
Oct 9, 202614.8414.8614.3114.5714.57-0.21%10,685,430
Oct 8, 202614.9815.1514.3014.6014.60-4.07%16,760,559
Oct 7, 202615.3615.4814.9815.2215.22-3.61%14,389,278
Oct 6, 202615.7516.2615.6415.7915.790.96%13,394,850
Oct 5, 202615.7515.7815.2615.6415.64-0.82%16,228,603
Oct 2, 202617.0017.0015.7415.7715.77-4.77%20,216,596
Oct 1, 202616.6816.8916.4016.5616.56-0.06%11,253,228
Sep 30, 202616.4317.2016.3916.5716.570.85%12,647,409
Sep 29, 202617.1117.2116.3716.4316.43-2.09%14,376,364
Sep 28, 202617.0117.5516.7516.7816.78-3.62%13,791,336
Sep 25, 202617.4518.0017.2317.4117.41-0.40%14,523,787
Sep 24, 202616.5517.5916.4717.4817.483.99%18,649,776
Sep 23, 202618.9318.9316.7516.8116.81-4.27%28,655,796
Sep 22, 202617.7017.7717.2317.5617.56-0.79%14,479,282
Sep 21, 202617.5817.9217.3917.7017.703.45%14,925,037
Sep 18, 202618.0818.1016.5517.1117.11-3.28%19,128,641
Sep 17, 202616.8917.8816.6417.6917.698.73%21,450,288
Sep 16, 202616.4816.5715.8116.2716.27-0.85%13,564,129
Sep 15, 202616.5616.9416.2516.4116.41-2.50%11,300,951
Sep 14, 202616.1017.3016.0816.8316.830.18%11,594,704
Sep 11, 202616.7117.1616.5316.8016.800.84%11,953,697
Sep 10, 202616.7317.1016.6016.6616.66-2.69%12,921,513
Sep 9, 202617.5417.6916.8817.1217.12-3.11%15,954,927
Sep 8, 202617.7018.4817.4717.6717.676.57%35,819,978
Sep 4, 202616.7916.8816.4316.5816.58-1.43%12,887,782
Sep 3, 202616.5816.9616.5216.8216.822.00%11,015,874
Sep 2, 202616.2816.7116.1916.4916.49-0.30%11,545,597
Sep 1, 202616.5516.9016.3916.5416.54-3.84%11,874,679
Aug 31, 202616.6917.3516.6217.2017.201.24%11,584,657
Aug 28, 202617.5617.7216.6816.9916.99-5.08%18,194,468
Aug 27, 202617.8918.3717.7117.9017.902.23%19,091,998
Aug 26, 202618.7319.0417.4517.5117.51-9.51%26,526,296
Aug 25, 202619.0319.5318.6319.3519.353.59%15,096,566
Aug 24, 202619.7519.9518.6618.6818.68-8.39%17,132,645
Aug 21, 202619.1120.6019.1020.3920.398.46%19,537,442
Aug 20, 202619.2219.4318.4418.8018.80-2.69%11,745,180
Aug 19, 202619.2719.7518.9319.3219.32-1.08%13,084,850
Aug 18, 202619.8020.7119.4619.5319.53-6.42%12,926,407
Aug 17, 202620.7821.3620.1920.8720.87-1.42%10,078,291
Aug 14, 202620.6221.4620.4221.1721.171.29%11,054,917
Aug 13, 202620.4921.7620.4520.9020.900.77%13,012,701
Aug 12, 202620.7921.0020.0620.7420.742.52%13,265,825