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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.5	38.33	38.33	39.47	36.06	45.51M
October 16, 2025	44.7	40.46	40.46	45.13	39.63	55.19M
October 15, 2025	46.4	44.78	44.78	46.75	41.22	77.6M
October 14, 2025	40.52	43.06	43.06	45.3	38.1	72.51M
October 13, 2025	34.28	40.62	40.62	41.97	32.62	88.34M
October 10, 2025	35.68	33.02	33.02	35.84	32.5	56.56M
October 09, 2025	34.7	35.07	35.07	36.64	33.6	65.83M
October 08, 2025	36.12	34.25	34.25	39.55	32.51	83.87M
October 07, 2025	36.96	35.72	35.72	37.9	33.85	90.06M
October 06, 2025	32.01	35.02	35.02	36.42	31.85	74.83M
October 03, 2025	30.6	32.7	32.7	33.28	29.95	89.6M
October 02, 2025	26.2	29.21	29.21	29.61	26.03	71.65M
October 01, 2025	24.39	25.63	25.63	25.82	23.91	43.93M
September 30, 2025	24.94	24.71	24.71	25.48	23.67	46.08M
September 29, 2025	27.02	25.31	25.31	28.57	24.97	68.9M
September 26, 2025	26.35	26.76	26.76	28.5	26.02	60.35M
September 25, 2025	26.02	26.34	26.34	27.33	24.62	65.3M
September 24, 2025	28.44	27.72	27.72	29.18	26.36	66.01M
September 23, 2025	25.88	27.52	27.52	27.99	25.6	66.45M
September 22, 2025	24.49	25.67	25.67	26.26	22.84	69.77M
September 19, 2025	23.32	26.88	26.88	27.33	23.32	87.66M
September 18, 2025	22.87	24.02	24.02	24.85	22.34	80.29M
September 17, 2025	18.98	22.54	22.54	22.85	18.93	125.78M
September 16, 2025	18.38	18.98	18.98	19.18	17.9	39.74M
September 15, 2025	17.7	18.32	18.32	18.58	17.26	44.35M
September 12, 2025	16.67	17.76	17.76	17.98	16.54	59.24M
September 11, 2025	16.11	16.52	16.52	16.72	15.96	38.79M
September 10, 2025	16.2	16.04	16.04	16.42	15.87	29.14M
September 09, 2025	15.45	16.15	16.15	16.24	15.28	33.73M
September 08, 2025	15.51	15.42	15.42	15.75	15.23	22.87M
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

D-Wave Quantum Inc. (QBTS) NYSE