D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.80	30.16	27.42	30.14	30.14	2.20%	35,946,032
May 28, 2026	27.79	30.22	27.01	29.49	29.49	7.31%	54,100,794
May 27, 2026	27.26	28.05	25.70	27.48	27.48	-1.22%	33,673,385
May 26, 2026	29.35	29.48	26.33	27.82	27.82	-5.37%	54,188,498
May 22, 2026	26.34	31.55	26.11	29.40	29.40	14.22%	140,198,751
May 21, 2026	21.76	25.83	21.61	25.74	25.74	33.37%	113,069,778
May 20, 2026	18.53	19.45	18.32	19.30	19.30	6.10%	21,660,386
May 19, 2026	18.77	19.14	17.74	18.19	18.19	-4.56%	21,432,249
May 18, 2026	20.11	20.20	18.33	19.06	19.06	-6.34%	24,518,193
May 15, 2026	21.14	21.25	20.20	20.35	20.35	-8.04%	23,761,786
May 14, 2026	20.86	22.53	20.39	22.13	22.13	3.22%	28,148,902
May 13, 2026	22.38	22.39	20.70	21.44	21.44	-4.07%	25,576,512
May 12, 2026	22.42	23.91	20.88	22.35	22.35	-6.99%	46,895,218
May 11, 2026	22.20	24.78	21.77	24.03	24.03	6.47%	36,127,090
May 8, 2026	22.20	22.67	21.42	22.57	22.57	2.64%	20,168,995
May 7, 2026	23.05	23.68	21.81	21.99	21.99	-7.72%	25,872,971
May 6, 2026	21.92	24.04	21.70	23.83	23.83	10.63%	39,634,292
May 5, 2026	21.43	21.70	20.36	21.54	21.54	2.96%	19,394,760
May 4, 2026	20.45	21.72	20.14	20.92	20.92	2.10%	24,790,257
May 1, 2026	20.10	20.67	19.57	20.49	20.49	1.04%	20,364,109
Apr 30, 2026	18.31	20.36	18.22	20.28	20.28	11.00%	29,793,492
Apr 29, 2026	18.26	18.41	17.11	18.27	18.27	0.88%	18,970,991
Apr 28, 2026	18.15	18.45	17.66	18.11	18.11	-3.67%	15,993,361
Apr 27, 2026	18.14	18.99	17.91	18.80	18.80	1.68%	19,625,328
Apr 24, 2026	19.67	19.68	17.90	18.49	18.49	-4.25%	23,877,537
Apr 23, 2026	20.65	21.16	18.98	19.31	19.31	-9.09%	29,505,613
Apr 22, 2026	20.91	21.80	20.69	21.24	21.24	4.32%	33,929,197
Apr 21, 2026	21.83	21.85	20.28	20.36	20.36	-6.00%	37,186,715
Apr 20, 2026	21.03	21.93	20.57	21.66	21.66	-0.14%	39,241,827
Apr 17, 2026	21.81	22.49	21.39	21.69	21.69	0.79%	46,076,247
Apr 16, 2026	22.00	22.47	20.15	21.52	21.52	3.41%	90,113,731
Apr 15, 2026	18.53	21.04	17.77	20.81	20.81	22.63%	98,957,458
Apr 14, 2026	15.29	17.09	15.23	16.97	16.97	15.84%	43,679,512
Apr 13, 2026	14.08	14.79	13.81	14.65	14.65	2.81%	16,392,493
Apr 10, 2026	14.04	14.78	14.04	14.25	14.25	2.74%	13,796,028
Apr 9, 2026	14.40	14.61	13.71	13.87	13.87	-4.80%	17,762,370
Apr 8, 2026	15.25	15.35	14.10	14.57	14.57	6.04%	21,807,932
Apr 7, 2026	13.92	13.95	13.38	13.74	13.74	-2.83%	16,030,892
Apr 6, 2026	14.20	14.67	13.78	14.14	14.14	-1.26%	14,269,860
Apr 2, 2026	13.10	14.38	13.01	14.32	14.32	4.53%	17,185,531
Apr 1, 2026	14.85	14.99	13.65	13.70	13.70	-5.06%	21,754,573
Mar 31, 2026	13.28	14.49	13.13	14.43	14.43	11.17%	25,031,385
Mar 30, 2026	13.81	13.90	12.75	12.98	12.98	-6.62%	23,230,099
Mar 27, 2026	14.51	14.63	13.71	13.90	13.90	-5.12%	18,329,282
Mar 26, 2026	15.78	15.83	14.57	14.65	14.65	-9.51%	20,256,315
Mar 25, 2026	16.26	16.73	15.90	16.19	16.19	1.63%	15,989,099
Mar 24, 2026	16.06	16.28	15.43	15.93	15.93	-2.33%	18,049,955
Mar 23, 2026	15.71	16.47	15.55	16.31	16.31	3.69%	20,797,470
Mar 20, 2026	15.84	16.06	15.22	15.73	15.73	-2.30%	26,408,272
Mar 19, 2026	15.94	16.38	15.36	16.10	16.10	-2.37%	21,587,112