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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.19	0.22	0.22	0.22	0.19	24.46M
December 01, 2025	0.2	0.19	0.19	0.2	0.19	20.45M
November 28, 2025	0.2	0.2	0.2	0.2	0.2	10.35M
November 26, 2025	0.21	0.2	0.2	0.21	0.2	23.83M
November 25, 2025	0.21	0.21	0.21	0.21	0.2	26.19M
November 24, 2025	0.19	0.22	0.22	0.22	0.19	32.45M
November 21, 2025	0.21	0.19	0.19	0.21	0.19	45.4M
November 20, 2025	0.24	0.21	0.21	0.24	0.21	45.75M
November 19, 2025	0.24	0.24	0.24	0.24	0.24	38.67M
November 18, 2025	0.23	0.24	0.24	0.24	0.23	31.36M
November 17, 2025	21.56	21.62	21.62	23.17	20.67	309,586
November 14, 2025	35.42	22.58	22.58	24.68	19.86	529,952
November 13, 2025	35.42	22.4	22.4	25.27	21.8	191,813
November 12, 2025	30.24	26.68	26.68	35.42	26.44	163,247
November 11, 2025	35.42	30.58	30.58	31.9	29.42	95,129
November 10, 2025	32.11	31.09	31.09	34.21	30.03	129,012
November 07, 2025	35.42	31.47	31.47	35.42	26.98	116,996
November 06, 2025	35.42	29.87	29.87	35.42	29.64	58,603
November 05, 2025	32.5	33.8	33.8	34.35	31.4	85,686
November 04, 2025	34.23	31.49	31.49	35.68	31.35	86,057
November 03, 2025	42.65	36.64	36.64	42.65	35.08	99,603
October 31, 2025	35.42	42.21	42.21	42.75	35.42	106,639
October 30, 2025	36.58	40.86	40.86	41.73	35.91	112,160
October 29, 2025	35.42	38.23	38.23	38.53	35.2	80,357
October 28, 2025	39	35	35	41.33	34.97	164,599
October 27, 2025	38.07	39.41	39.41	42.62	37.05	276,915
October 24, 2025	37	35.89	35.89	39.56	35.5	174,031
October 23, 2025	35.65	33.68	33.92	37.06	31.89	405,827
October 22, 2025	32.5	28.06	28.06	33.88	26.92	401,033
October 21, 2025	37.6	35.43	35.43	37.8	33.69	483,623
October 20, 2025	45.87	38.46	38.46	46.06	37.28	1.56M
October 17, 2025	45.39	44.05	44.05	45.78	41.01	198,518
October 16, 2025	53.66	47.03	47.03	53.97	46.22	109,199
October 15, 2025	55.68	53.55	53.55	56.38	48.55	202,801
October 14, 2025	47.31	50.77	50.77	54.28	44	333,804
October 13, 2025	38.45	47.53	47.53	49.37	36.26	278,831
October 10, 2025	40	36.41	36.41	40	36.07	153,219
October 09, 2025	38.54	39.85	39.85	41.69	37.54	141,856
October 08, 2025	41.31	38.41	38.41	45	35.8	190,144
October 07, 2025	42.34	40.57	40.57	43.5	37.77	226,887
October 06, 2025	36.06	39.42	39.42	41.35	35.12	133,905
October 03, 2025	32.49	36.06	36.06	36.73	32.11	276,779
October 02, 2025	26.64	31	31	31.47	26.56	141,984
October 01, 2025	24.25	25.7	25.7	26	23.36	45,868
September 30, 2025	25.15	24.47	24.47	25.15	23.02	119,880
September 29, 2025	27.57	25.36	25.36	30	24.9	170,417
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

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