Skip to main content
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
27.00
-1.73 (-6.02%)
At close: Dec 5, 2025, 4:00 PM EST
27.44
+0.44 (1.63%)
After-hours: Dec 5, 2025, 7:59 PM EST

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202534.2841.9732.6240.6240.6223.02%89,082,845
Oct 10, 202535.6835.8432.4933.0233.02-5.85%58,521,724
Oct 9, 202534.7036.6433.6035.0735.072.39%66,185,818
Oct 8, 202536.1239.5532.5134.2534.25-4.12%83,873,299
Oct 7, 202536.9637.9033.8535.7235.722.00%90,346,459
Oct 6, 202532.0136.4231.8535.0235.027.09%74,825,255
Oct 3, 202530.6033.2829.9532.7032.7011.95%89,971,277
Oct 2, 202526.2029.6126.0329.2129.2113.97%72,187,886
Oct 1, 202524.3925.8223.9125.6325.633.72%43,929,472
Sep 30, 202524.9425.4823.6724.7124.71-2.37%46,242,383
Sep 29, 202527.0228.5724.9725.3125.31-5.42%68,895,909
Sep 26, 202526.3528.5026.0226.7626.761.59%60,598,622
Sep 25, 202526.0227.3324.6226.3426.34-4.98%65,488,824
Sep 24, 202528.4429.1826.3627.7227.720.73%66,549,277
Sep 23, 202525.8827.9925.6027.5227.527.21%66,448,026
Sep 22, 202524.4926.2622.8425.6725.67-4.50%69,773,462
Sep 19, 202523.3227.3323.3226.8826.8811.91%102,188,600
Sep 18, 202522.8724.8522.3424.0224.026.57%80,856,464
Sep 17, 202518.9822.8518.9322.5422.5418.76%126,852,159
Sep 16, 202518.3819.1817.9018.9818.983.60%39,742,598
Sep 15, 202517.7018.5817.2618.3218.323.15%44,351,323
Sep 12, 202516.6717.9816.5417.7617.767.51%59,652,367
Sep 11, 202516.1116.7215.9616.5216.522.99%38,787,036
Sep 10, 202516.2016.4215.8716.0416.04-0.68%29,141,721
Sep 9, 202515.4516.2415.2816.1516.154.73%34,180,640
Sep 8, 202515.5115.7515.2315.4215.420.33%22,874,693
Sep 5, 202515.4615.9614.9015.3715.370.52%32,925,294
Sep 4, 202515.4715.8114.8815.2915.29-0.07%27,518,891
Sep 3, 202515.8016.1215.1815.3015.30-3.47%32,107,960
Sep 2, 202515.1615.8614.7815.8515.851.47%29,039,672
Aug 29, 202515.9815.9915.4615.6215.62-1.88%20,006,692
Aug 28, 202515.4316.2915.4015.9215.924.53%32,742,518
Aug 27, 202515.3315.8115.0715.2315.23-1.42%26,923,471
Aug 26, 202515.0315.5514.9815.4515.452.86%23,348,112
Aug 25, 202515.4215.4414.7615.0215.02-3.35%21,415,533
Aug 22, 202514.7415.6214.4315.5415.544.93%31,682,461
Aug 21, 202515.0015.0314.5714.8114.81-1.66%24,222,502
Aug 20, 202515.3015.4614.2015.0615.06-1.70%36,855,007
Aug 19, 202516.5216.6015.2515.3215.32-7.49%33,392,342
Aug 18, 202517.0017.0716.2316.5616.56-2.65%27,337,500
Aug 15, 202517.7617.9016.5217.0117.01-6.44%45,627,527
Aug 14, 202518.2518.5417.4418.1818.18-2.52%42,780,134
Aug 13, 202518.6519.0917.7618.6518.650.76%52,175,641
Aug 12, 202517.4718.5916.9418.5118.516.56%47,375,247
Aug 11, 202517.0018.2016.8117.3717.372.78%43,714,744
Aug 8, 202517.1317.7716.5716.9016.90-1.57%44,645,991
Aug 7, 202517.0017.9216.5617.1717.17-2.33%65,506,204
Aug 6, 202518.5618.6117.4117.5817.58-3.93%38,888,470
Aug 5, 202517.7219.1717.4918.3018.306.52%58,268,219
Aug 4, 202516.7617.4216.3517.1817.184.88%33,087,323
Aug 1, 202516.5117.0416.1116.3816.38-4.71%31,626,288
Jul 31, 202517.6118.5917.1917.1917.190.76%37,839,187
Jul 30, 202517.9218.4716.7717.0617.06-3.45%37,283,168
Jul 29, 202518.8219.2417.6417.6717.67-3.71%30,090,958
Jul 28, 202519.3019.4417.8118.3518.35-2.76%34,377,585
Jul 25, 202519.7019.7518.7318.8718.87-4.50%31,470,163
Jul 24, 202519.6420.4719.4119.7619.76-2.66%49,987,890
Jul 23, 202518.3020.4718.0620.3020.3015.41%77,379,082
Jul 22, 202518.3818.3816.7817.5917.59-4.35%43,194,545
Jul 21, 202519.4520.5618.3718.3918.39-2.65%81,623,633
Jul 18, 202518.8519.0717.8818.8918.89-1.82%52,081,832
Jul 17, 202517.1819.5317.1019.2419.2413.78%101,936,740