D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.20	22.67	21.42	22.57	22.57	2.64%	19,980,827
May 7, 2026	23.05	23.68	21.81	21.99	21.99	-7.72%	25,582,169
May 6, 2026	21.92	24.04	21.70	23.83	23.83	10.63%	38,165,079
May 5, 2026	21.43	21.70	20.36	21.54	21.54	2.96%	19,195,842
May 4, 2026	20.45	21.72	20.14	20.92	20.92	2.10%	24,656,621
May 1, 2026	20.10	20.67	19.57	20.49	20.49	1.04%	20,217,432
Apr 30, 2026	18.31	20.36	18.22	20.28	20.28	11.00%	29,580,064
Apr 29, 2026	18.26	18.41	17.11	18.27	18.27	0.88%	18,775,209
Apr 28, 2026	18.15	18.45	17.66	18.11	18.11	-3.67%	15,906,048
Apr 27, 2026	18.14	18.99	17.91	18.80	18.80	1.68%	19,472,866
Apr 24, 2026	19.67	19.68	17.90	18.49	18.49	-4.25%	23,728,927
Apr 23, 2026	20.65	21.16	18.98	19.31	19.31	-9.09%	29,195,252
Apr 22, 2026	20.91	21.80	20.69	21.24	21.24	4.32%	33,710,805
Apr 21, 2026	21.83	21.85	20.28	20.36	20.36	-6.00%	36,761,087
Apr 20, 2026	21.03	21.93	20.57	21.66	21.66	-0.14%	39,025,111
Apr 17, 2026	21.81	22.49	21.39	21.69	21.69	0.79%	45,740,963
Apr 16, 2026	22.00	22.47	20.15	21.52	21.52	3.41%	89,218,058
Apr 15, 2026	18.53	21.04	17.77	20.81	20.81	22.63%	96,280,136
Apr 14, 2026	15.29	17.09	15.23	16.97	16.97	15.84%	42,523,068
Apr 13, 2026	14.08	14.79	13.81	14.65	14.65	2.81%	16,292,737
Apr 10, 2026	14.04	14.78	14.04	14.25	14.25	2.74%	13,741,731
Apr 9, 2026	14.40	14.61	13.71	13.87	13.87	-4.80%	17,642,035
Apr 8, 2026	15.25	15.35	14.10	14.57	14.57	6.04%	21,736,399
Apr 7, 2026	13.92	13.95	13.38	13.74	13.74	-2.83%	14,818,870
Apr 6, 2026	14.20	14.67	13.78	14.14	14.14	-1.26%	14,192,820
Apr 2, 2026	13.10	14.38	13.01	14.32	14.32	4.53%	17,112,966
Apr 1, 2026	14.85	14.99	13.65	13.70	13.70	-5.06%	21,579,331
Mar 31, 2026	13.28	14.49	13.13	14.43	14.43	11.17%	24,858,819
Mar 30, 2026	13.81	13.90	12.75	12.98	12.98	-6.62%	23,089,946
Mar 27, 2026	14.51	14.63	13.71	13.90	13.90	-5.12%	17,739,250
Mar 26, 2026	15.78	15.83	14.57	14.65	14.65	-9.51%	19,824,087
Mar 25, 2026	16.26	16.73	15.90	16.19	16.19	1.63%	15,941,075
Mar 24, 2026	16.06	16.28	15.43	15.93	15.93	-2.33%	17,911,373
Mar 23, 2026	15.71	16.47	15.55	16.31	16.31	3.69%	20,726,407
Mar 20, 2026	15.84	16.06	15.22	15.73	15.73	-2.30%	26,372,893
Mar 19, 2026	15.94	16.38	15.36	16.10	16.10	-2.37%	21,587,112
Mar 18, 2026	17.25	17.32	16.46	16.49	16.49	-5.61%	21,200,931
Mar 17, 2026	17.49	17.75	17.11	17.47	17.47	0.06%	17,508,586
Mar 16, 2026	17.98	18.42	17.12	17.46	17.46	-0.51%	25,472,581
Mar 13, 2026	18.12	18.69	17.43	17.55	17.55	-1.57%	20,995,874
Mar 12, 2026	18.54	18.79	17.67	17.83	17.83	-5.71%	23,983,189
Mar 11, 2026	18.79	19.47	18.45	18.91	18.91	0.80%	18,330,028
Mar 10, 2026	19.27	19.52	18.66	18.76	18.76	-1.47%	21,613,943
Mar 9, 2026	18.13	19.10	17.48	19.04	19.04	2.42%	26,090,486
Mar 6, 2026	18.23	19.61	18.23	18.59	18.59	-1.27%	27,228,646
Mar 5, 2026	18.59	18.86	17.26	18.83	18.83	-0.42%	33,151,070
Mar 4, 2026	18.47	19.07	18.18	18.91	18.91	3.67%	19,013,072
Mar 3, 2026	18.26	18.71	17.46	18.24	18.24	-3.70%	20,868,180
Mar 2, 2026	17.94	18.97	17.83	18.94	18.94	0.85%	18,583,445
Feb 27, 2026	19.42	19.50	17.65	18.78	18.78	-6.75%	27,470,122