Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NASDAQ: QBTS · Real-Time Price · USD
16.18
-1.46 (-8.25%)
At close: Jul 29, 2026, 4:00 PM EDT
16.45
+0.27 (1.67%)
After-hours: Jul 29, 2026, 7:59 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202617.2917.4016.0716.1816.18-8.25%19,957,475
Jul 28, 202618.6518.8917.2617.6417.64-9.61%23,787,499
Jul 27, 202617.8619.5417.7519.5119.5120.36%48,115,149
Jul 24, 202617.0117.0416.1816.2116.21-5.20%13,426,618
Jul 23, 202616.8917.8516.8217.1017.10-1.44%13,507,905
Jul 22, 202617.6017.9717.2617.3517.35-2.53%14,405,046
Jul 21, 202617.0818.0217.0017.8017.806.46%16,302,357
Jul 20, 202617.0017.5516.6916.7216.72-0.06%13,693,534
Jul 17, 202616.4617.4216.0316.7316.73-1.12%17,540,867
Jul 16, 202618.0018.0016.8116.9216.92-7.39%18,701,691
Jul 15, 202619.0419.3717.8718.2718.27-3.59%15,337,150
Jul 14, 202618.9219.2618.6518.9518.951.55%15,583,142
Jul 13, 202619.6919.6918.5218.6618.66-7.12%16,918,630
Jul 10, 202621.4821.6419.9520.0920.09-5.06%14,394,239
Jul 9, 202620.7521.4920.5221.1621.162.52%16,463,861
Jul 8, 202620.5221.4920.1320.6420.64-1.99%15,467,455
Jul 7, 202622.1722.3920.5221.0621.06-6.65%20,382,543
Jul 6, 202622.4423.6322.2522.5622.560.13%17,150,018
Jul 2, 202623.6624.6822.3022.5322.53-4.13%21,290,085
Jul 1, 202623.6024.5423.0623.5023.50-2.04%22,791,522
Jun 30, 202623.3524.7323.2523.9923.990.67%20,063,679
Jun 29, 202623.1724.2622.4623.8323.834.70%22,697,100
Jun 26, 202621.3022.8620.9322.7622.763.88%31,052,936
Jun 25, 202623.5023.8121.6421.9121.91-4.66%20,420,306
Jun 24, 202624.4324.4322.4022.9822.98-8.19%31,351,499
Jun 23, 202624.1126.7123.9625.0325.032.29%48,962,953
Jun 22, 202624.3925.6423.5224.4724.47-0.89%29,576,439
Jun 18, 202623.6624.7122.5424.6924.697.72%31,044,253
Jun 17, 202624.1524.5522.8522.9222.92-4.26%27,645,771
Jun 16, 202625.7526.1123.8823.9423.94-8.83%29,431,633
Jun 15, 202624.9127.1524.9126.2626.2612.37%44,959,901
Jun 12, 202623.6424.4822.8623.3723.37-1.89%27,862,087
Jun 11, 202623.1624.4122.7523.8223.822.45%25,165,290
Jun 10, 202623.2724.7823.1523.2523.25-1.15%20,856,527
Jun 9, 202625.7626.6622.3523.5223.52-8.94%37,886,944
Jun 8, 202624.7026.7324.0025.8325.838.30%29,009,506
Jun 5, 202626.5626.5923.2923.8523.85-13.71%34,319,992
Jun 4, 202627.0428.8226.4527.6427.640.33%39,223,003
Jun 3, 202629.4929.9527.3827.5527.55-7.89%42,311,034
Jun 2, 202629.4131.3028.9929.9129.912.50%48,442,479
Jun 1, 202628.9531.1227.8329.1829.18-3.19%49,078,958
May 29, 202628.8030.1627.4230.1430.142.20%36,381,235
May 28, 202627.7930.2227.0129.4929.497.31%54,482,243
May 27, 202627.2628.0525.7027.4827.48-1.22%34,015,445
May 26, 202629.3529.4826.3327.8227.82-5.37%54,691,544
May 22, 202626.3431.5526.1129.4029.4014.22%141,703,186
May 21, 202621.7625.8321.6125.7425.7433.37%119,132,464
May 20, 202618.5319.4518.3219.3019.306.10%21,855,432
May 19, 202618.7719.1417.7418.1918.19-4.56%21,512,861
May 18, 202620.1120.2018.3319.0619.06-6.34%24,639,828