D-Wave Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	20.75	21.49	20.52	21.16	21.16	2.52%	16,463,861
Jul 8, 2026	20.52	21.49	20.13	20.64	20.64	-1.99%	15,467,455
Jul 7, 2026	22.17	22.39	20.52	21.06	21.06	-6.65%	20,382,543
Jul 6, 2026	22.44	23.63	22.25	22.56	22.56	0.13%	17,150,018
Jul 2, 2026	23.66	24.68	22.30	22.53	22.53	-4.13%	21,290,085
Jul 1, 2026	23.60	24.54	23.06	23.50	23.50	-2.04%	22,791,522
Jun 30, 2026	23.35	24.73	23.25	23.99	23.99	0.67%	20,063,679
Jun 29, 2026	23.17	24.26	22.46	23.83	23.83	4.70%	22,697,100
Jun 26, 2026	21.30	22.86	20.93	22.76	22.76	3.88%	31,052,936
Jun 25, 2026	23.50	23.81	21.64	21.91	21.91	-4.66%	20,420,306
Jun 24, 2026	24.43	24.43	22.40	22.98	22.98	-8.19%	31,351,499
Jun 23, 2026	24.11	26.71	23.96	25.03	25.03	2.29%	48,962,953
Jun 22, 2026	24.39	25.64	23.52	24.47	24.47	-0.89%	29,576,439
Jun 18, 2026	23.66	24.71	22.54	24.69	24.69	7.72%	31,044,253
Jun 17, 2026	24.15	24.55	22.85	22.92	22.92	-4.26%	27,645,771
Jun 16, 2026	25.75	26.11	23.88	23.94	23.94	-8.83%	29,431,633
Jun 15, 2026	24.91	27.15	24.91	26.26	26.26	12.37%	44,959,901
Jun 12, 2026	23.64	24.48	22.86	23.37	23.37	-1.89%	27,862,087
Jun 11, 2026	23.16	24.41	22.75	23.82	23.82	2.45%	25,165,290
Jun 10, 2026	23.27	24.78	23.15	23.25	23.25	-1.15%	20,856,527
Jun 9, 2026	25.76	26.66	22.35	23.52	23.52	-8.94%	37,886,944
Jun 8, 2026	24.70	26.73	24.00	25.83	25.83	8.30%	29,009,506
Jun 5, 2026	26.56	26.59	23.29	23.85	23.85	-13.71%	34,319,992
Jun 4, 2026	27.04	28.82	26.45	27.64	27.64	0.33%	39,223,003
Jun 3, 2026	29.49	29.95	27.38	27.55	27.55	-7.89%	42,311,034
Jun 2, 2026	29.41	31.30	28.99	29.91	29.91	2.50%	48,442,479
Jun 1, 2026	28.95	31.12	27.83	29.18	29.18	-3.19%	49,078,958
May 29, 2026	28.80	30.16	27.42	30.14	30.14	2.20%	36,381,235
May 28, 2026	27.79	30.22	27.01	29.49	29.49	7.31%	54,482,243
May 27, 2026	27.26	28.05	25.70	27.48	27.48	-1.22%	34,015,445
May 26, 2026	29.35	29.48	26.33	27.82	27.82	-5.37%	54,691,544
May 22, 2026	26.34	31.55	26.11	29.40	29.40	14.22%	141,703,186
May 21, 2026	21.76	25.83	21.61	25.74	25.74	33.37%	119,132,464
May 20, 2026	18.53	19.45	18.32	19.30	19.30	6.10%	21,855,432
May 19, 2026	18.77	19.14	17.74	18.19	18.19	-4.56%	21,512,861
May 18, 2026	20.11	20.20	18.33	19.06	19.06	-6.34%	24,639,828
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