Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NASDAQ: QBTS · Real-Time Price · USD
16.43
-0.35 (-2.09%)
At close: Sep 29, 2026, 4:00 PM EDT
16.52
+0.09 (0.52%)
Pre-market: Sep 30, 2026, 6:06 AM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202617.1117.2116.3716.4316.43-2.09%14,271,008
Sep 28, 202617.0117.5516.7516.7816.78-3.62%13,703,507
Sep 25, 202617.4518.0017.2317.4117.41-0.40%14,436,643
Sep 24, 202616.5517.5916.4717.4817.483.99%18,500,935
Sep 23, 202618.9318.9316.7516.8116.81-4.27%28,592,176
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
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