Skip to main content
logo
D-Wave Quantum Inc. (QBTS)
NASDAQ: QBTS · Real-Time Price · USD
19.53
-1.34 (-6.42%)
At close: Aug 18, 2026, 4:00 PM EDT
19.51
-0.02 (-0.10%)
Pre-market: Aug 19, 2026, 5:02 AM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202619.8020.7119.4619.5319.53-6.42%12,806,068
Aug 17, 202620.7821.3620.1920.8720.87-1.42%10,026,675
Aug 14, 202620.6221.4620.4221.1721.171.29%10,986,792
Aug 13, 202620.4921.7620.4520.9020.900.77%12,965,168
Aug 12, 202620.7921.0020.0620.7420.742.52%13,247,397
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
Jun 26, 202621.3022.8620.9322.7622.763.88%31,774,923
Jun 25, 202623.5023.8121.6421.9121.91-4.66%20,652,897
Jun 24, 202624.4324.4322.4022.9822.98-8.19%32,009,703
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