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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.98	11.83	11.83	11.83	10.3	172,127
July 01, 2025	10.48	10.25	10.25	11.2	9.52	99,449
June 30, 2025	9.23	9.81	9.81	10.02	8.81	97,360
June 27, 2025	9.21	9.01	9.01	9.45	8.5	102,555
June 26, 2025	9.23	9	9	9.5	8.86	69,878
June 25, 2025	10.6	9.18	9.25	10.3	9.18	156,834
June 24, 2025	10.99	10.35	10.35	10.99	10.15	128,587
June 23, 2025	10.29	10.34	10.34	10.9	9.35	367,196
June 20, 2025	11.7	11.26	11.26	11.78	11.15	65,164
June 18, 2025	11.58	11.34	11.34	12.12	10.84	232,064
June 17, 2025	11.71	11.12	11.12	11.95	10.45	106,694
June 16, 2025	10.65	11.82	11.82	12.8	10.65	181,131
June 13, 2025	10.93	10.55	10.55	11.27	10.32	310,970
June 12, 2025	12.82	11.76	11.76	13.35	11.55	1.12M
June 11, 2025	14.05	12.63	12.63	14.25	12.32	1.26M

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