D-Wave Quantum Inc. - QBTS-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.82	27.4	27.4	29.29	26.42	72,587
September 25, 2025	26.92	26.62	26.62	28.06	24.53	132,018
September 24, 2025	29.95	28.72	28.72	30.72	26.71	179,150
September 23, 2025	23.63	28.37	28.39	29.04	25.8	116,568
September 22, 2025	23.63	25.77	25.77	26.6	21.84	146,560
September 19, 2025	22.82	27.47	27.47	28.1	22.68	337,783
September 18, 2025	21.01	23.27	23.27	24.47	21	443,254
September 17, 2025	16.3	20.99	20.99	21.46	16.19	560,217
September 16, 2025	14.75	15.99	15.99	16.34	14.47	105,194
September 15, 2025	14.18	15.13	15.13	15.44	13.64	84,842
September 12, 2025	12.85	14.38	14.38	14.57	12.62	274,313
September 11, 2025	11.98	12.6	12.6	12.75	11.86	99,991
September 10, 2025	11.98	11.83	11.83	12.37	11.75	82,993
September 09, 2025	11.13	11.96	11.96	12.1	10.85	174,096
September 08, 2025	11.14	10.88	10.88	11.38	10.69	43,966
September 05, 2025	11.04	11.06	11.06	11.64	10.4	83,231
September 04, 2025	11.25	10.65	10.65	11.46	10.37	247,492
September 03, 2025	11.6	10.92	10.92	12.08	10.9	37,291
September 02, 2025	10.59	11.56	11.56	11.56	10.3	49,004
August 29, 2025	11.92	11.58	11.58	12.8	11.31	46,917
August 28, 2025	11.27	11.8	11.8	12.24	11.18	153,513
August 27, 2025	11	10.8	10.8	11.61	10.8	40,133
August 26, 2025	10.95	10.98	10.98	11.22	10.69	39,027
August 25, 2025	11.25	10.65	10.65	11.25	10.2	47,112
August 22, 2025	9.9	11.25	11.25	11.37	9.78	82,135
August 21, 2025	10.52	10.22	10.22	10.52	9.82	44,442
August 20, 2025	10.85	10.5	10.5	11.15	9.37	255,438
August 19, 2025	12.52	11.05	11.05	12.6	11.02	82,098
August 18, 2025	13.39	12.71	12.71	13.39	12.42	48,898
August 15, 2025	14.58	13.39	13.39	14.58	12.72	198,884
August 14, 2025	15.15	14.88	14.88	15.49	14	158,018
August 13, 2025	15.97	15.59	15.59	16.22	14.54	126,632
August 12, 2025	14.04	15.52	15.52	15.59	13.3	92,769
August 11, 2025	13.12	13.93	13.93	14.9	13.09	85,178
August 08, 2025	13.7	13.3	13.3	14.27	12.85	80,462
August 07, 2025	12.82	13.46	13.46	14.51	12.69	257,216
August 06, 2025	15.49	14.18	14.18	15.5	13.9	232,058
August 05, 2025	14.11	15.24	15.24	16.28	13.94	148,867
August 04, 2025	12.54	13.5	13.5	13.78	12.54	87,210
August 01, 2025	12.73	12.54	12.54	13.34	12.15	117,221
July 31, 2025	13.91	13.68	13.68	15.55	13.61	108,374
July 30, 2025	14.73	13.43	13.43	15.35	13.08	125,855
July 29, 2025	15.4	14.23	14.23	16.36	14.17	80,524
July 28, 2025	16.57	15.1	15.1	16.88	14.45	240,558
July 25, 2025	17.17	16	16	17.18	15.75	84,618
July 24, 2025	16.95	17.28	17.28	18.15	16.73	90,895
July 23, 2025	15	18.01	18.01	18.08	15	381,655
July 22, 2025	15.15	14.06	14.06	15.47	13.01	181,283
July 21, 2025	16.86	15.17	15.17	18.27	15.17	348,493
July 18, 2025	15.91	15.91	15.91	16.13	14.66	140,866
July 17, 2025	13.2	16.43	16.43	16.75	13.2	485,205
July 16, 2025	12.6	12.88	12.88	12.88	11.39	255,441
July 15, 2025	11.55	11.93	11.93	12.12	11.18	93,186
July 14, 2025	10.88	11.61	11.61	11.8	10.4	95,791
July 11, 2025	12.39	10.26	10.26	12.39	10.25	104,860
July 10, 2025	12.99	11.79	11.79	12.99	11.74	62,062
July 09, 2025	12.53	12.3	12.3	13.13	11.44	71,628
July 08, 2025	13.18	11.87	11.87	13.91	11.77	74,990
July 07, 2025	13	12.87	12.87	13.32	11.74	103,272
July 03, 2025	12.2	12.85	12.85	12.85	12	116,451

D-Wave Quantum Inc. (QBTS-WT) NYSE