Skip to main content
D-Wave Quantum Inc. (QBTS)
NYSE: QBTS · Real-Time Price · USD
22.76
+0.85 (3.88%)
At close: Jun 26, 2026, 4:00 PM EDT
22.66
-0.10 (-0.45%)
After-hours: Jun 26, 2026, 7:59 PM EDT

D-Wave Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.3022.8620.9322.7622.763.88%31,052,936
Jun 25, 202623.5023.8121.6421.9121.91-4.66%20,420,306
Jun 24, 202624.4324.4322.4022.9822.98-8.19%31,351,499
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
Jun 5, 202626.5626.5923.2923.8523.85-13.71%34,319,992
Jun 4, 202627.0428.8226.4527.6427.640.33%39,223,003
Jun 3, 202629.4929.9527.3827.5527.55-7.89%42,311,034
Jun 2, 202629.4131.3028.9929.9129.912.50%48,442,479
Jun 1, 202628.9531.1227.8329.1829.18-3.19%49,078,958
May 29, 202628.8030.1627.4230.1430.142.20%36,381,235
May 28, 202627.7930.2227.0129.4929.497.31%54,482,243
May 27, 202627.2628.0525.7027.4827.48-1.22%34,015,445
May 26, 202629.3529.4826.3327.8227.82-5.37%54,691,544
May 22, 202626.3431.5526.1129.4029.4014.22%141,703,186
May 21, 202621.7625.8321.6125.7425.7433.37%119,132,464
May 20, 202618.5319.4518.3219.3019.306.10%21,855,432
May 19, 202618.7719.1417.7418.1918.19-4.56%21,512,861
May 18, 202620.1120.2018.3319.0619.06-6.34%24,639,828
May 15, 202621.1421.2520.2020.3520.35-8.04%23,761,786
May 14, 202620.8622.5320.3922.1322.133.22%28,148,902
May 13, 202622.3822.3920.7021.4421.44-4.07%25,576,512
May 12, 202622.4223.9120.8822.3522.35-6.99%46,895,218
May 11, 202622.2024.7821.7724.0324.036.47%36,127,090
May 8, 202622.2022.6721.4222.5722.572.64%20,168,995
May 7, 202623.0523.6821.8121.9921.99-7.72%25,872,971
May 6, 202621.9224.0421.7023.8323.8310.63%39,634,292
May 5, 202621.4321.7020.3621.5421.542.96%19,394,760
May 4, 202620.4521.7220.1420.9220.922.10%24,790,257
May 1, 202620.1020.6719.5720.4920.491.04%20,364,109
Apr 30, 202618.3120.3618.2220.2820.2811.00%29,793,492
Apr 29, 202618.2618.4117.1118.2718.270.88%18,970,991
Apr 28, 202618.1518.4517.6618.1118.11-3.67%15,993,361
Apr 27, 202618.1418.9917.9118.8018.801.68%19,625,328
Apr 24, 202619.6719.6817.9018.4918.49-4.25%23,877,537
Apr 23, 202620.6521.1618.9819.3119.31-9.09%29,505,613
Apr 22, 202620.9121.8020.6921.2421.244.32%33,929,197
Apr 21, 202621.8321.8520.2820.3620.36-6.00%37,186,715
Apr 20, 202621.0321.9320.5721.6621.66-0.14%39,241,827
Apr 17, 202621.8122.4921.3921.6921.690.79%46,076,247
Apr 16, 202622.0022.4720.1521.5221.523.41%90,113,731
Apr 15, 202618.5321.0417.7720.8120.8122.63%98,957,458
Apr 14, 202615.2917.0915.2316.9716.9715.84%43,679,512
Apr 13, 202614.0814.7913.8114.6514.652.81%16,392,493
Apr 10, 202614.0414.7814.0414.2514.252.74%13,796,028
Apr 9, 202614.4014.6113.7113.8713.87-4.80%17,762,370
Apr 8, 202615.2515.3514.1014.5714.576.04%21,807,932
Apr 7, 202613.9213.9513.3813.7413.74-2.83%16,030,892
Apr 6, 202614.2014.6713.7814.1414.14-1.26%14,269,860
Apr 2, 202613.1014.3813.0114.3214.324.53%17,185,531
Apr 1, 202614.8514.9913.6513.7013.70-5.06%21,754,573
Mar 31, 202613.2814.4913.1314.4314.4311.17%25,031,385
Mar 30, 202613.8113.9012.7512.9812.98-6.62%23,230,099
Mar 27, 202614.5114.6313.7113.9013.90-5.12%18,329,282
Mar 26, 202615.7815.8314.5714.6514.65-9.51%20,256,315
Mar 25, 202616.2616.7315.9016.1916.191.63%15,989,099
Mar 24, 202616.0616.2815.4315.9315.93-2.33%18,049,955
Mar 23, 202615.7116.4715.5516.3116.313.69%20,797,470
Mar 20, 202615.8416.0615.2215.7315.73-2.30%26,408,272
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