D-Wave Quantum Inc. QBTS
NASDAQ · United States · Electronic Technology
$16.57+0.14 (+0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.57 | +0.85% | $16.43 | $17.20 | $16.39 | 12.61M |
| 2026-09-29 | $16.43 | -2.09% | $17.11 | $17.21 | $16.36 | 14.38M |
| 2026-09-28 | $16.78 | -3.62% | $17.01 | $17.55 | $16.75 | 13.79M |
| 2026-09-25 | $17.41 | -0.40% | $17.45 | $18.00 | $17.23 | 14.52M |
| 2026-09-24 | $17.48 | +3.99% | $16.55 | $17.58 | $16.47 | 18.65M |
| 2026-09-23 | $16.81 | -4.27% | $18.93 | $18.93 | $16.75 | 28.66M |
| 2026-09-22 | $17.56 | -0.79% | $17.70 | $17.77 | $17.23 | 14.48M |
| 2026-09-21 | $17.70 | +3.45% | $17.58 | $17.92 | $17.39 | 14.93M |
| 2026-09-18 | $17.11 | -3.28% | $18.08 | $18.10 | $16.55 | 19.13M |
| 2026-09-17 | $17.69 | +8.73% | $16.89 | $17.88 | $16.64 | 21.45M |
| 2026-09-16 | $16.27 | -0.85% | $16.48 | $16.57 | $15.81 | 13.56M |
| 2026-09-15 | $16.41 | -2.50% | $16.56 | $16.94 | $16.25 | 11.30M |
| 2026-09-14 | $16.83 | +0.18% | $16.09 | $17.30 | $16.08 | 11.59M |
| 2026-09-11 | $16.80 | +0.84% | $16.71 | $17.16 | $16.53 | 11.95M |
| 2026-09-10 | $16.66 | -2.69% | $16.73 | $17.10 | $16.60 | 12.92M |
| 2026-09-09 | $17.12 | -3.11% | $17.54 | $17.68 | $16.88 | 15.95M |
| 2026-09-08 | $17.67 | +6.57% | $17.70 | $18.48 | $17.47 | 35.82M |
| 2026-09-04 | $16.58 | -1.43% | $16.79 | $16.88 | $16.43 | 12.89M |
| 2026-09-03 | $16.82 | +2.00% | $16.58 | $16.95 | $16.52 | 11.02M |
| 2026-09-02 | $16.49 | -0.30% | $16.28 | $16.70 | $16.19 | 11.55M |
| 2026-09-01 | $16.54 | -3.84% | $16.55 | $16.90 | $16.39 | 11.87M |
| 2026-08-31 | $17.20 | +1.24% | $16.68 | $17.35 | $16.62 | 11.58M |
| 2026-08-28 | $16.99 | -5.08% | $17.56 | $17.72 | $16.67 | 18.19M |
| 2026-08-27 | $17.90 | +2.23% | $17.89 | $18.37 | $17.71 | 19.09M |
| 2026-08-26 | $17.51 | -9.51% | $18.73 | $19.04 | $17.45 | 26.53M |
| 2026-08-25 | $19.35 | +3.59% | $19.02 | $19.53 | $18.63 | 15.10M |
| 2026-08-24 | $18.68 | -8.39% | $19.75 | $19.95 | $18.66 | 17.13M |
| 2026-08-21 | $20.39 | +8.46% | $19.11 | $20.59 | $19.10 | 19.54M |
| 2026-08-20 | $18.80 | -2.69% | $19.22 | $19.43 | $18.44 | 11.75M |
| 2026-08-19 | $19.32 | -1.08% | $19.27 | $19.75 | $18.92 | 13.08M |
| 2026-08-18 | $19.53 | -6.42% | $19.80 | $20.71 | $19.45 | 12.93M |
| 2026-08-17 | $20.87 | -1.42% | $20.78 | $21.35 | $20.19 | 10.08M |
| 2026-08-14 | $21.17 | +1.29% | $20.62 | $21.45 | $20.42 | 11.05M |
| 2026-08-13 | $20.90 | +0.77% | $20.49 | $21.75 | $20.45 | 13.01M |
| 2026-08-12 | $20.74 | +2.52% | $20.79 | $21.00 | $20.06 | 13.27M |
| 2026-08-11 | $20.23 | +0.20% | $20.26 | $20.54 | $19.79 | 11.10M |
| 2026-08-10 | $20.19 | -2.75% | $20.44 | $20.89 | $20.02 | 13.19M |
| 2026-08-07 | $20.76 | +6.98% | $19.72 | $20.92 | $19.52 | 16.29M |
| 2026-08-06 | $19.41 | -9.28% | $18.44 | $20.59 | $18.33 | 23.70M |
| 2026-08-05 | $21.39 | -2.02% | $21.61 | $22.00 | $21.15 | 17.06M |
| 2026-08-04 | $21.83 | +9.26% | $20.34 | $21.90 | $20.34 | 23.85M |
| 2026-08-03 | $19.98 | +10.51% | $18.09 | $20.14 | $18.00 | 24.64M |
| 2026-07-31 | $18.08 | +0.56% | $18.38 | $18.92 | $17.84 | 16.54M |
| 2026-07-30 | $17.98 | +11.12% | $16.79 | $18.13 | $16.71 | 20.13M |
| 2026-07-29 | $16.18 | -8.25% | $17.29 | $17.40 | $16.07 | 20.28M |
| 2026-07-28 | $17.64 | -9.61% | $18.65 | $18.89 | $17.26 | 24.17M |
| 2026-07-27 | $19.51 | +20.36% | $17.86 | $19.54 | $17.75 | 48.48M |
| 2026-07-24 | $16.21 | -5.20% | $17.01 | $17.04 | $16.18 | 13.57M |
| 2026-07-23 | $17.10 | -1.44% | $16.89 | $17.85 | $16.82 | 13.65M |
| 2026-07-22 | $17.35 | -2.53% | $17.60 | $17.97 | $17.26 | 14.54M |
| 2026-07-21 | $17.80 | +6.46% | $17.08 | $18.02 | $17.00 | 16.52M |
| 2026-07-20 | $16.72 | -0.06% | $17.00 | $17.55 | $16.69 | 13.78M |
| 2026-07-17 | $16.73 | -1.12% | $16.46 | $17.42 | $16.02 | 17.62M |
| 2026-07-16 | $16.92 | -7.39% | $18.00 | $18.00 | $16.81 | 18.89M |
| 2026-07-15 | $18.27 | -3.59% | $19.03 | $19.37 | $17.87 | 15.43M |
| 2026-07-14 | $18.95 | +1.55% | $18.92 | $19.25 | $18.65 | 15.68M |
| 2026-07-13 | $18.66 | -7.12% | $19.69 | $19.69 | $18.52 | 17.06M |
| 2026-07-10 | $20.09 | -5.06% | $21.48 | $21.64 | $19.95 | 14.52M |
| 2026-07-09 | $21.16 | +2.52% | $20.75 | $21.49 | $20.52 | 16.53M |
| 2026-07-08 | $20.64 | -1.99% | $20.52 | $21.49 | $20.13 | 15.55M |
| 2026-07-07 | $21.06 | -6.65% | $22.17 | $22.39 | $20.52 | 20.58M |
| 2026-07-06 | $22.56 | +0.13% | $22.44 | $23.63 | $22.25 | 17.23M |
| 2026-07-02 | $22.53 | -4.13% | $23.66 | $24.68 | $22.30 | 21.37M |
| 2026-07-01 | $23.50 | -2.04% | $23.59 | $24.54 | $23.06 | 22.92M |
| 2026-06-30 | $23.99 | +0.67% | $23.35 | $24.73 | $23.25 | 20.20M |
| 2026-06-29 | $23.83 | +4.70% | $23.17 | $24.26 | $22.46 | 22.78M |
| 2026-06-26 | $22.76 | +3.88% | $21.30 | $22.86 | $20.93 | 31.77M |
| 2026-06-25 | $21.91 | -4.66% | $23.50 | $23.81 | $21.64 | 20.65M |
| 2026-06-24 | $22.98 | -8.19% | $24.42 | $24.43 | $22.40 | 32.01M |
| 2026-06-23 | $25.03 | +2.29% | $24.11 | $26.71 | $23.96 | 48.96M |
| 2026-06-22 | $24.47 | -0.89% | $24.39 | $25.64 | $23.52 | 29.58M |
| 2026-06-18 | $24.69 | +7.72% | $23.66 | $24.71 | $22.54 | 31.04M |
| 2026-06-17 | $22.92 | -4.26% | $24.15 | $24.55 | $22.85 | 27.65M |
| 2026-06-16 | $23.94 | -8.83% | $25.75 | $26.11 | $23.88 | 29.43M |
| 2026-06-15 | $26.26 | +12.37% | $24.91 | $27.15 | $24.91 | 44.96M |
| 2026-06-12 | $23.37 | -1.89% | $23.64 | $24.48 | $22.86 | 27.86M |
| 2026-06-11 | $23.82 | +2.45% | $23.16 | $24.41 | $22.75 | 25.17M |
| 2026-06-10 | $23.25 | -1.15% | $23.27 | $24.78 | $23.15 | 20.86M |
| 2026-06-09 | $23.52 | -8.94% | $25.75 | $26.66 | $22.35 | 37.89M |
| 2026-06-08 | $25.83 | +8.30% | $24.70 | $26.73 | $24.00 | 29.01M |
| 2026-06-05 | $23.85 | -13.71% | $26.56 | $26.59 | $23.28 | 34.32M |
| 2026-06-04 | $27.64 | +0.33% | $27.04 | $28.82 | $26.45 | 39.22M |
| 2026-06-03 | $27.55 | -7.89% | $29.49 | $29.95 | $27.38 | 42.31M |
| 2026-06-02 | $29.91 | +2.50% | $29.41 | $31.30 | $28.99 | 48.44M |
| 2026-06-01 | $29.18 | -3.19% | $28.95 | $31.12 | $27.83 | 49.08M |
| 2026-05-29 | $30.14 | +2.20% | $28.80 | $30.16 | $27.42 | 36.38M |
| 2026-05-28 | $29.49 | +7.31% | $27.79 | $30.22 | $27.01 | 54.48M |
| 2026-05-27 | $27.48 | -1.22% | $27.26 | $28.05 | $25.69 | 34.02M |
| 2026-05-26 | $27.82 | -5.37% | $29.35 | $29.48 | $26.33 | 54.69M |
| 2026-05-22 | $29.40 | +14.22% | $26.34 | $31.55 | $26.11 | 141.70M |