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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.46	15.37	15.37	15.96	14.9	32.93M
September 04, 2025	15.47	15.29	15.29	15.81	14.88	27.52M
September 03, 2025	15.8	15.3	15.3	16.12	15.18	32.11M
September 02, 2025	15.16	15.85	15.85	15.86	14.78	28.73M
August 29, 2025	15.98	15.62	15.62	15.99	15.46	20.01M
August 28, 2025	15.43	15.92	15.92	16.29	15.4	32.74M
August 27, 2025	15.33	15.23	15.23	15.81	15.07	26.92M
August 26, 2025	15.03	15.45	15.45	15.55	14.98	23.35M
August 25, 2025	15.42	15.02	15.02	15.44	14.76	21.42M
August 22, 2025	14.74	15.55	15.55	15.62	14.43	29.08M
August 21, 2025	15	14.81	14.81	15.03	14.57	24.22M
August 20, 2025	15.3	15.06	15.06	15.46	14.2	36.61M
August 19, 2025	16.52	15.32	15.32	16.6	15.25	33.39M
August 18, 2025	17	16.56	16.56	17.07	16.23	27.34M
August 15, 2025	17.76	17.01	17.01	17.9	16.52	45.63M
August 14, 2025	18.25	18.18	18.18	18.54	17.44	42.78M
August 13, 2025	18.65	18.65	18.65	19.09	17.76	52.18M
August 12, 2025	17.47	18.51	18.51	18.59	16.94	45.9M
August 11, 2025	17	17.37	17.37	18.2	16.81	43.71M
August 08, 2025	17.13	16.9	16.9	17.77	16.57	41.45M
August 07, 2025	17	17.18	17.18	17.92	16.56	62.38M
August 06, 2025	18.56	17.58	17.58	18.61	17.41	38.03M
August 05, 2025	17.72	18.3	18.3	19.17	17.49	58.27M
August 04, 2025	16.76	17.18	17.18	17.42	16.35	33.09M
August 01, 2025	16.51	16.38	16.38	17.04	16.11	31.63M
July 31, 2025	17.61	17.19	17.19	18.59	17.19	37.84M
July 30, 2025	17.92	17.06	17.06	18.47	16.77	37.28M
July 29, 2025	18.82	17.67	17.67	19.24	17.64	30.09M
July 28, 2025	19.3	18.35	18.35	19.44	17.81	34.38M
July 25, 2025	19.77	18.87	18.87	19.77	18.73	29.49M
July 24, 2025	19.64	19.76	19.76	20.47	19.41	49.65M
July 23, 2025	18.3	20.3	20.3	20.47	18.06	77.38M
July 22, 2025	18.38	17.59	17.59	18.38	16.78	42.97M
July 21, 2025	19.45	18.39	18.39	20.56	18.37	81.19M
July 18, 2025	18.85	18.89	18.89	19.07	17.88	51.58M
July 17, 2025	17.18	19.24	19.24	19.53	17.1	101.94M
July 16, 2025	16.3	16.91	16.91	16.98	15.72	50.25M
July 15, 2025	15.91	16.15	16.15	16.27	15.51	31.59M
July 14, 2025	15.08	15.83	15.83	15.88	14.89	28.07M
July 11, 2025	15.84	14.83	14.83	16.03	14.76	27.15M
July 10, 2025	16.38	16.01	16.01	16.6	15.93	27.34M
July 09, 2025	16.37	16.39	16.39	17.06	15.69	38.64M
July 08, 2025	16.99	15.99	15.99	17.54	15.96	37.03M
July 07, 2025	16.71	16.76	16.76	17.17	15.94	35.88M
July 03, 2025	16.21	16.79	16.79	16.83	16.11	29.88M
July 02, 2025	15.13	15.98	15.98	16.08	14.76	61.79M
July 01, 2025	15.2	14.82	14.82	15.32	14.29	53.94M
June 30, 2025	14.12	14.64	14.64	14.77	13.83	37.81M
June 27, 2025	14.1	14.05	14.05	14.4	13.57	42.36M
June 26, 2025	14.17	14.06	14.06	14.42	13.95	38.74M
June 25, 2025	15.08	14.18	14.18	15.44	14.16	30.99M
June 24, 2025	15.28	14.97	14.97	15.36	14.7	33.44M
June 23, 2025	15.02	14.94	14.94	15.35	14.21	46.54M
June 20, 2025	15.97	15.65	15.65	16.15	15.48	55.6M
June 18, 2025	15.74	15.71	15.71	16.25	15.19	52.61M
June 17, 2025	15.99	15.55	15.55	16.1	15.02	39.55M
June 16, 2025	15.5	16	16	16.79	15.46	59.37M
June 13, 2025	15.34	15.17	15.17	15.66	14.84	41.62M
June 12, 2025	16.59	15.88	15.88	17	15.77	49.6M
June 11, 2025	17.44	16.53	16.53	17.71	16.17	86.08M

D-Wave Quantum Inc. (QBTS) NYSE