Skip to main content
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
18.11
-0.69 (-3.67%)
At close: Apr 28, 2026, 4:00 PM EDT
18.08
-0.03 (-0.14%)
After-hours: Apr 28, 2026, 7:59 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1518.4517.6618.1118.11-3.67%15,906,048
Apr 27, 202618.1418.9917.9118.8018.801.68%19,472,866
Apr 24, 202619.6719.6817.9018.4918.49-4.25%23,728,927
Apr 23, 202620.6521.1618.9819.3119.31-9.09%29,195,252
Apr 22, 202620.9121.8020.6921.2421.244.32%33,710,805
Apr 21, 202621.8321.8520.2820.3620.36-6.00%36,761,087
Apr 20, 202621.0321.9320.5721.6621.66-0.14%39,025,111
Apr 17, 202621.8122.4921.3921.6921.690.79%45,740,963
Apr 16, 202622.0022.4720.1521.5221.523.41%89,218,058
Apr 15, 202618.5321.0417.7720.8120.8122.63%96,280,136
Apr 14, 202615.2917.0915.2316.9716.9715.84%42,523,068
Apr 13, 202614.0814.7913.8114.6514.652.81%16,292,737
Apr 10, 202614.0414.7814.0414.2514.252.74%13,741,731
Apr 9, 202614.4014.6113.7113.8713.87-4.80%17,642,035
Apr 8, 202615.2515.3514.1014.5714.576.04%21,736,399
Apr 7, 202613.9213.9513.3813.7413.74-2.83%14,818,870
Apr 6, 202614.2014.6713.7814.1414.14-1.26%14,192,820
Apr 2, 202613.1014.3813.0114.3214.324.53%17,112,966
Apr 1, 202614.8514.9913.6513.7013.70-5.06%21,579,331
Mar 31, 202613.2814.4913.1314.4314.4311.17%24,858,819
Mar 30, 202613.8113.9012.7512.9812.98-6.62%23,089,946
Mar 27, 202614.5114.6313.7113.9013.90-5.12%17,739,250
Mar 26, 202615.7815.8314.5714.6514.65-9.51%19,824,087
Mar 25, 202616.2616.7315.9016.1916.191.63%15,941,075
Mar 24, 202616.0616.2815.4315.9315.93-2.33%17,911,373
Mar 23, 202615.7116.4715.5516.3116.313.69%20,726,407
Mar 20, 202615.8416.0615.2215.7315.73-2.30%26,372,893
Mar 19, 202615.9416.3815.3616.1016.10-2.37%21,587,112
Mar 18, 202617.2517.3216.4616.4916.49-5.61%21,200,931
Mar 17, 202617.4917.7517.1117.4717.470.06%17,508,586
Mar 16, 202617.9818.4217.1217.4617.46-0.51%25,472,581
Mar 13, 202618.1218.6917.4317.5517.55-1.57%20,995,874
Mar 12, 202618.5418.7917.6717.8317.83-5.71%23,983,189
Mar 11, 202618.7919.4718.4518.9118.910.80%18,330,028
Mar 10, 202619.2719.5218.6618.7618.76-1.47%21,613,943
Mar 9, 202618.1319.1017.4819.0419.042.42%26,090,486
Mar 6, 202618.2319.6118.2318.5918.59-1.27%27,228,646
Mar 5, 202618.5918.8617.2618.8318.83-0.42%33,151,070
Mar 4, 202618.4719.0718.1818.9118.913.67%19,013,072
Mar 3, 202618.2618.7117.4618.2418.24-3.70%20,868,180
Mar 2, 202617.9418.9717.8318.9418.940.85%18,583,445
Feb 27, 202619.4219.5017.6518.7818.78-6.75%27,470,122
Feb 26, 202620.6721.7019.7220.1420.142.49%43,719,214
Feb 25, 202618.9819.8118.6519.6519.655.31%25,594,866
Feb 24, 202617.8318.8817.6818.6618.663.38%19,842,710
Feb 23, 202617.5718.3617.4118.0518.05-0.06%18,540,172
Feb 20, 202618.9219.3617.8318.0618.06-6.81%26,616,365
Feb 19, 202618.6219.4918.3719.3819.381.63%19,676,373
Feb 18, 202618.5919.6218.0419.0719.073.42%21,493,795
Feb 17, 202619.1019.3017.8118.4418.44-6.25%25,351,468
Feb 13, 202619.0720.0718.4719.6719.674.52%23,824,069
Feb 12, 202619.5919.7418.4518.8218.82-4.18%23,670,476
Feb 11, 202620.7620.7618.7319.6419.64-3.91%27,294,878
Feb 10, 202620.7821.5220.4220.4420.44-3.63%18,640,921
Feb 9, 202620.4221.3420.0221.2121.212.36%23,651,783
Feb 6, 202617.9020.9817.8420.7220.7220.40%38,840,200
Feb 5, 202619.3319.6216.9217.2117.21-14.42%36,687,739
Feb 4, 202621.3321.3318.7820.1120.11-6.03%32,053,989
Feb 3, 202621.5421.5720.2121.4021.402.05%31,950,347
Feb 2, 202621.5221.5520.0320.9720.97-1.18%28,695,317
Jan 30, 202623.0323.1520.7021.2221.22-8.61%31,259,663
Jan 29, 202624.5025.0322.4723.2223.22-7.01%33,098,131
Jan 28, 202624.7525.6924.5324.9724.971.13%32,934,164
Jan 27, 202624.7424.9823.7924.6924.693.96%41,609,395
Jan 26, 202625.6026.0323.4523.7523.75-7.34%29,293,782
Jan 23, 202626.9527.2025.2325.6325.63-6.56%38,070,423
Jan 22, 202626.6227.5925.8727.4327.435.34%38,665,257
Jan 21, 202627.5728.1524.7426.0426.04-3.70%44,408,457
Jan 20, 202627.5728.4825.9427.0427.04-6.21%51,361,505
Jan 16, 202629.0530.1328.2728.8328.830.38%40,594,539
Jan 15, 202630.4831.3628.7128.7228.72-4.74%43,686,790
Jan 14, 202628.4430.1827.5130.1530.154.61%40,175,119
Jan 13, 202629.1529.7327.8628.8228.820.07%32,819,536
Jan 12, 202628.0428.8427.5328.8028.802.45%31,966,565
Jan 9, 202629.7731.1428.0728.1128.11-4.00%46,765,179
Jan 8, 202629.8730.4828.6529.2829.28-3.05%38,675,945
Jan 7, 202631.1032.1630.0930.2030.20-3.42%36,716,216
Jan 6, 202630.5931.3829.3431.2731.272.06%35,312,042
Jan 5, 202628.6631.3327.7230.6430.648.92%46,044,235
Jan 2, 202626.9528.3525.4328.1328.137.57%48,405,491
Dec 31, 202526.1627.4326.0326.1526.15-0.38%36,165,247
Dec 30, 202526.5527.4926.0226.2526.250.38%36,398,102
Dec 29, 202525.3426.7625.0726.1526.153.40%32,343,532
Dec 26, 202527.5027.5024.7725.2925.29-8.10%33,560,823
Dec 24, 202529.6529.6826.9427.5227.52-5.49%23,483,287
Dec 23, 202530.6131.8828.6529.1229.12-9.54%44,702,447
Dec 22, 202527.6632.3927.6232.1932.1920.02%63,115,306
Dec 19, 202525.4227.0625.2526.8226.827.75%31,921,807
Dec 18, 202524.9025.8424.2224.8924.894.58%27,194,003
Dec 17, 202526.0027.2923.7723.8023.80-6.74%29,361,416
Dec 16, 202523.9425.5923.8525.5225.527.50%26,119,356
Dec 15, 202526.4026.6323.5723.7423.74-9.04%29,874,949
Dec 12, 202527.5828.1325.2226.1026.10-6.72%33,270,264
Dec 11, 202527.0528.4925.6127.9827.984.40%31,277,599
Dec 10, 202528.1828.5826.7226.8026.80-5.40%33,280,207
Dec 9, 202527.7728.7627.1328.3328.33-0.39%22,038,384
Dec 8, 202527.9229.1526.6428.4428.445.33%37,694,929
Dec 5, 202528.5728.8826.2027.0027.00-6.02%38,125,354
Dec 4, 202525.0528.9024.7028.7328.7314.55%51,972,373
Dec 3, 202522.8625.2922.3425.0825.0811.47%39,960,591