Skip to main content
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
19.04
+0.45 (2.42%)
At close: Mar 9, 2026, 4:00 PM EDT
18.96
-0.08 (-0.42%)
After-hours: Mar 9, 2026, 5:17 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1319.1017.4819.0419.042.42%25,845,522
Mar 6, 202618.2319.6118.2318.5918.59-1.27%27,125,532
Mar 5, 202618.5918.8617.2618.8318.83-0.42%33,005,036
Mar 4, 202618.4719.0718.1818.9118.913.67%18,916,264
Mar 3, 202618.2618.7117.4618.2418.24-3.70%20,725,532
Mar 2, 202617.9418.9717.8318.9418.940.85%18,479,897
Feb 27, 202619.4219.5017.6518.7818.78-6.75%27,319,141
Feb 26, 202620.6721.7019.7220.1420.142.49%43,452,948
Feb 25, 202618.9819.8118.6519.6519.655.31%25,027,895
Feb 24, 202617.8318.8817.6818.6618.663.38%19,094,668
Feb 23, 202617.5718.3617.4118.0518.05-0.06%18,411,190
Feb 20, 202618.9219.3617.8318.0618.06-6.81%26,491,209
Feb 19, 202618.6219.4918.3719.3819.381.63%19,578,478
Feb 18, 202618.5919.6218.0419.0719.073.42%21,431,236
Feb 17, 202619.1019.3017.8118.4418.44-6.25%25,242,547
Feb 13, 202619.0720.0718.4719.6719.674.52%23,725,444
Feb 12, 202619.5919.7418.4518.8218.82-4.18%23,536,672
Feb 11, 202620.7620.7618.7319.6419.64-3.91%27,098,943
Feb 10, 202620.7821.5220.4220.4420.44-3.63%18,497,789
Feb 9, 202620.4221.3420.0221.2121.212.36%23,535,988
Feb 6, 202617.9020.9817.8420.7220.7220.40%38,607,892
Feb 5, 202619.3319.6216.9217.2117.21-14.42%35,672,642
Feb 4, 202621.3321.3318.7820.1120.11-6.03%31,912,352
Feb 3, 202621.5421.5720.2121.4021.402.05%31,684,369
Feb 2, 202621.5221.5520.0320.9720.97-1.18%28,433,629
Jan 30, 202623.0323.1520.7021.2221.22-8.61%31,039,821
Jan 29, 202624.5025.0322.4723.2223.22-7.01%32,844,689
Jan 28, 202624.7525.6924.5324.9724.971.13%32,703,236
Jan 27, 202624.7424.9823.7924.6924.693.96%41,235,139
Jan 26, 202625.6026.0323.4523.7523.75-7.34%29,041,959
Jan 23, 202626.9527.2025.2325.6325.63-6.56%37,793,898
Jan 22, 202626.6227.5925.8727.4327.435.34%38,503,477
Jan 21, 202627.5728.1524.7426.0426.04-3.70%44,066,895
Jan 20, 202627.5728.4825.9427.0427.04-6.21%50,614,940
Jan 16, 202629.0530.1328.2728.8328.830.38%40,414,430
Jan 15, 202630.4831.3628.7128.7228.72-4.74%43,425,770
Jan 14, 202628.4430.1827.5130.1530.154.61%39,766,534
Jan 13, 202629.1529.7327.8628.8228.820.07%32,620,308
Jan 12, 202628.0428.8427.5328.8028.802.45%31,790,383
Jan 9, 202629.7731.1428.0728.1128.11-4.00%46,557,919
Jan 8, 202629.8730.4828.6529.2829.28-3.05%38,556,036
Jan 7, 202631.1032.1630.0930.2030.20-3.42%36,476,438
Jan 6, 202630.5931.3829.3431.2731.272.06%35,119,378
Jan 5, 202628.6631.3327.7230.6430.648.92%45,803,547
Jan 2, 202626.9528.3525.4328.1328.137.57%48,154,566
Dec 31, 202526.1627.4326.0326.1526.15-0.38%36,038,041
Dec 30, 202526.5527.4926.0226.2526.250.38%36,185,531
Dec 29, 202525.3426.7625.0726.1526.153.40%31,993,757
Dec 26, 202527.5027.5024.7725.2925.29-8.10%33,218,725
Dec 24, 202529.6529.6826.9427.5227.52-5.49%23,349,765
Dec 23, 202530.6131.8828.6529.1229.12-9.54%44,451,102
Dec 22, 202527.6632.3927.6232.1932.1920.02%62,478,967
Dec 19, 202525.4227.0625.2526.8226.827.75%31,603,182
Dec 18, 202524.9025.8424.2224.8924.894.58%26,243,655
Dec 17, 202526.0027.2923.7723.8023.80-6.74%29,014,772
Dec 16, 202523.9425.5923.8525.5225.527.50%25,783,236
Dec 15, 202526.4026.6323.5723.7423.74-9.04%29,676,317
Dec 12, 202527.5828.1325.2226.1026.10-6.72%33,115,848
Dec 11, 202527.0528.4925.6127.9827.984.40%30,816,568
Dec 10, 202528.1828.5826.7626.8026.80-5.40%32,101,197
Dec 9, 202527.7728.7627.1328.3328.33-0.39%21,961,599
Dec 8, 202527.9229.1526.6428.4428.445.33%37,536,229
Dec 5, 202528.5728.8826.2027.0027.00-6.02%37,899,310
Dec 4, 202525.0528.9024.7028.7328.7314.55%51,712,470
Dec 3, 202522.8625.2922.3425.0825.0811.47%39,366,176
Dec 2, 202521.5722.9121.4222.5022.505.04%19,680,229
Dec 1, 202522.0122.2521.3221.4221.42-5.51%17,022,550
Nov 28, 202522.7522.9622.2222.6722.671.16%9,180,154
Nov 26, 202522.6922.9822.0022.4122.41-0.80%21,454,156
Nov 25, 202522.4922.9121.5522.5922.59-2.25%23,725,589
Nov 24, 202520.5223.3420.4523.1123.1113.23%29,388,567
Nov 21, 202520.4020.7518.5520.4120.41-0.49%40,891,231
Nov 20, 202523.9724.6920.3620.5120.51-12.50%40,990,862
Nov 19, 202523.1624.4422.8823.4423.442.22%35,536,607
Nov 18, 202522.2223.4521.8422.9322.930.44%27,543,933
Nov 17, 202523.2323.9322.1922.8322.83-3.30%30,044,521
Nov 14, 202521.5824.9921.4723.6123.610.94%51,216,004
Nov 13, 202525.4825.5022.9423.3923.39-11.40%48,629,129
Nov 12, 202528.8229.5726.1126.4026.40-8.93%38,942,537
Nov 11, 202528.8030.0227.5028.9928.99-1.29%33,364,971
Nov 10, 202530.1131.6028.5029.3729.37-0.44%43,657,608
Nov 7, 202527.4329.7226.4229.5029.503.91%50,592,458
Nov 6, 202530.5030.6928.1328.3928.39-8.48%41,880,554
Nov 5, 202530.5631.6329.3231.0231.024.30%31,994,725
Nov 4, 202531.0232.5329.4429.7429.74-10.12%36,463,843
Nov 3, 202537.4237.6231.9633.0933.09-10.71%46,622,302
Oct 31, 202535.9937.4435.0637.0637.062.63%37,846,555
Oct 30, 202532.9136.7932.4536.1136.115.40%44,418,015
Oct 29, 202532.4834.6532.0034.2634.267.06%47,219,167
Oct 28, 202535.3036.5731.8532.0032.00-8.68%64,548,472
Oct 27, 202533.9937.2833.2335.0435.047.32%65,054,302
Oct 24, 202533.2035.1932.3032.6532.655.12%67,660,999
Oct 23, 202532.6033.4329.6631.0631.0613.81%114,387,721
Oct 22, 202530.1131.3126.3727.2927.29-15.22%79,628,979
Oct 21, 202533.6233.9831.1232.1932.19-6.42%40,668,794
Oct 20, 202539.5239.6833.5234.4034.40-10.25%43,951,081
Oct 17, 202538.5039.4736.0638.3338.33-5.26%45,679,743
Oct 16, 202544.7045.1339.6340.4640.46-9.65%55,798,000
Oct 15, 202546.4046.7541.2244.7844.783.99%77,600,020
Oct 14, 202540.5245.3038.1043.0643.066.01%73,334,937