Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NASDAQ: QBTS · Real-Time Price · USD
17.67
+1.09 (6.57%)
At close: Sep 8, 2026, 4:00 PM EDT
17.48
+0.90 (5.43%)
Pre-market: Sep 9, 2026, 8:54 AM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202617.7018.4817.4717.6717.676.57%35,630,979
Sep 4, 202616.7916.8816.4316.5816.58-1.43%12,778,557
Sep 3, 202616.5816.9616.5216.8216.822.00%10,948,675
Sep 2, 202616.2816.7116.1916.4916.49-0.30%11,438,151
Sep 1, 202616.5516.9016.3916.5416.54-3.84%11,743,152
Aug 31, 202616.6917.3516.6217.2017.201.24%11,504,043
Aug 28, 202617.5617.7216.6816.9916.99-5.08%18,071,600
Aug 27, 202617.8918.3717.7117.9017.902.23%18,985,459
Aug 26, 202618.7319.0417.4517.5117.51-9.51%25,837,596
Aug 25, 202619.0319.5318.6319.3519.353.59%14,876,310
Aug 24, 202619.7519.9518.6618.6818.68-8.39%17,111,056
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
Aug 11, 202620.2620.5419.7920.2320.230.20%11,098,559
Aug 10, 202620.4420.8920.0220.1920.19-2.75%13,193,276
Aug 7, 202619.7220.9219.5320.7620.766.98%16,291,642
Aug 6, 202618.4420.5918.3319.4119.41-9.28%23,702,538
Aug 5, 202621.6222.0021.1521.3921.39-2.02%17,062,266
Aug 4, 202620.3421.9020.3421.8321.839.26%23,848,495
Aug 3, 202618.0920.1418.0019.9819.9810.51%24,635,711
Jul 31, 202618.3818.9217.8418.0818.080.56%16,543,288
Jul 30, 202616.7918.1316.7117.9817.9811.12%20,125,447
Jul 29, 202617.2917.4016.0716.1816.18-8.25%20,283,948
Jul 28, 202618.6518.8917.2617.6417.64-9.61%24,173,727
Jul 27, 202617.8619.5417.7519.5119.5120.36%48,478,238
Jul 24, 202617.0117.0416.1816.2116.21-5.20%13,570,793
Jul 23, 202616.8917.8516.8217.1017.10-1.44%13,648,723
Jul 22, 202617.6017.9717.2617.3517.35-2.53%14,539,384
Jul 21, 202617.0818.0217.0017.8017.806.46%16,518,137
Jul 20, 202617.0017.5516.6916.7216.72-0.06%13,778,511
Jul 17, 202616.4617.4216.0316.7316.73-1.12%17,623,073
Jul 16, 202618.0018.0016.8116.9216.92-7.39%18,893,359
Jul 15, 202619.0419.3717.8718.2718.27-3.59%15,430,448
Jul 14, 202618.9219.2618.6518.9518.951.55%15,675,476
Jul 13, 202619.6919.6918.5218.6618.66-7.12%17,058,855
Jul 10, 202621.4821.6419.9520.0920.09-5.06%14,518,238
Jul 9, 202620.7521.4920.5221.1621.162.52%16,525,445
Jul 8, 202620.5221.4920.1320.6420.64-1.99%15,546,260
Jul 7, 202622.1722.3920.5221.0621.06-6.65%20,583,653
Jul 6, 202622.4423.6322.2522.5622.560.13%17,225,001
Jul 2, 202623.6624.6822.3022.5322.53-4.13%21,411,214
Jul 1, 202623.6024.5423.0623.5023.50-2.04%22,923,385
Jun 30, 202623.3524.7323.2523.9923.990.67%20,202,102
Jun 29, 202623.1724.2622.4623.8323.834.70%22,781,910