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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.92	18.06	18.06	19.36	17.83	26.51M
February 19, 2026	18.62	19.38	19.38	19.49	18.37	19.68M
February 18, 2026	18.59	19.07	19.07	19.62	18.04	21.49M
February 17, 2026	19.1	18.44	18.44	19.3	17.81	25.35M
February 13, 2026	19.07	19.67	19.67	20.07	18.47	22.37M
February 12, 2026	19.59	18.82	18.82	19.74	18.45	23.67M
February 11, 2026	20.76	19.64	19.64	20.76	18.73	27.29M
February 10, 2026	20.78	20.44	20.44	21.52	20.42	18.55M
February 09, 2026	20.42	21.21	21.21	21.34	20.02	23.65M
February 06, 2026	17.9	20.72	20.72	20.98	17.84	38.84M
February 05, 2026	19.33	17.21	17.21	19.62	16.92	36.69M
February 04, 2026	21.33	20.11	20.11	21.33	18.78	31.92M
February 03, 2026	21.54	21.39	21.39	21.57	20.21	30.03M
February 02, 2026	21.52	20.97	20.97	21.55	20.03	28.7M
January 30, 2026	23.03	21.22	21.22	23.15	20.7	31.26M
January 29, 2026	24.5	23.22	23.22	25.03	22.47	33.1M
January 28, 2026	24.75	24.97	24.97	25.69	24.53	32.93M
January 27, 2026	24.74	24.69	24.69	24.98	23.79	41.61M
January 26, 2026	25.6	23.75	23.75	26.03	23.45	29.29M
January 23, 2026	26.95	25.63	25.63	27.2	25.23	38.07M
January 22, 2026	26.62	27.43	27.43	27.59	25.87	38.67M
January 21, 2026	27.57	26.04	26.04	28.15	24.74	44.08M
January 20, 2026	27.57	27.04	27.04	28.48	25.94	50.65M
January 16, 2026	29.05	28.83	28.83	30.13	28.27	40.59M
January 15, 2026	30.48	28.72	28.72	31.36	28.71	43.42M
January 14, 2026	28.44	30.15	30.15	30.18	27.51	40.18M
January 13, 2026	29.15	28.84	28.84	29.73	27.86	31.79M
January 12, 2026	28.04	28.8	28.8	28.84	27.53	31.97M
January 09, 2026	29.77	28.11	28.11	31.14	28.07	46.47M
January 08, 2026	29.87	29.28	29.28	30.48	28.65	38.53M
January 07, 2026	31.1	30.17	30.17	32.16	30.1	34.98M
January 06, 2026	30.59	31.27	31.27	31.38	29.34	35.07M
January 05, 2026	28.66	30.64	30.64	31.33	27.72	46.04M
January 02, 2026	26.95	28.13	28.13	28.35	25.43	48.41M
December 31, 2025	26.16	26.15	26.15	27.43	26.03	36.17M
December 30, 2025	26.55	26.25	26.25	27.49	26.02	36.4M
December 29, 2025	25.34	26.15	26.15	26.76	25.07	32.34M
December 26, 2025	27.5	25.29	25.29	27.5	24.77	33.26M
December 24, 2025	29.65	27.52	27.52	29.68	26.94	23.48M
December 23, 2025	30.61	29.12	29.12	31.88	28.65	44.7M
December 22, 2025	27.66	32.19	32.19	32.39	27.62	63.12M
December 19, 2025	25.42	26.82	26.82	27.06	25.25	31.92M
December 18, 2025	24.9	24.89	24.89	25.84	24.22	27.19M
December 17, 2025	26	23.78	23.78	27.29	23.78	26.37M
December 16, 2025	23.94	25.52	25.52	25.59	23.85	26.12M
December 15, 2025	26.4	23.74	23.74	26.63	23.57	29.87M
December 12, 2025	27.58	26.1	26.1	28.13	25.22	33.17M
December 11, 2025	27.05	27.98	27.98	28.49	25.61	30.84M
December 10, 2025	28.18	26.8	26.8	28.58	26.72	33.28M
December 09, 2025	27.77	28.33	28.33	28.76	27.13	22.04M
December 08, 2025	27.92	28.44	28.44	29.15	26.64	37.69M
December 05, 2025	28.57	27	27	28.88	26.2	37.9M
December 04, 2025	25.05	28.73	28.73	28.9	24.7	51.69M
December 03, 2025	22.86	25.08	25.08	25.28	22.34	35.48M
December 02, 2025	21.57	22.5	22.5	22.91	21.42	19.82M
December 01, 2025	22.01	21.42	21.42	22.25	21.32	17.14M
November 28, 2025	22.75	22.67	22.67	22.96	22.22	9.46M
November 26, 2025	22.69	22.41	22.41	22.98	22	21.62M
November 25, 2025	22.49	22.59	22.59	22.91	21.55	23.81M
November 24, 2025	20.52	23.11	23.11	23.34	20.45	29.74M

D-Wave Quantum Inc. (QBTS) NYSE