D-Wave Quantum Inc. (QBTS) NYSE

14.31

+0.605(+4.42%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.1	14.32	14.32	14.38	13.01	17.15M
April 01, 2026	14.85	13.7	13.7	14.99	13.65	21.6M
March 31, 2026	13.28	14.43	14.43	14.49	13.13	24.88M
March 30, 2026	13.81	12.98	12.98	13.9	12.75	23.09M
March 27, 2026	14.51	13.9	13.9	14.63	13.71	17.74M
March 26, 2026	15.78	14.65	14.65	15.83	14.57	19.82M
March 25, 2026	16.26	16.19	16.19	16.73	15.9	15.94M
March 24, 2026	16.06	15.93	15.93	16.28	15.43	17.95M
March 23, 2026	15.71	16.31	16.31	16.47	15.55	20.73M
March 20, 2026	15.84	15.73	15.73	16.06	15.22	26.31M
March 19, 2026	15.94	16.1	16.1	16.38	15.36	21.49M
March 18, 2026	17.25	16.49	16.49	17.32	16.45	20.85M
March 17, 2026	17.49	17.47	17.47	17.75	17.11	17.47M
March 16, 2026	17.98	17.46	17.46	18.42	17.12	25.41M
March 13, 2026	18.12	17.55	17.55	18.69	17.43	20.89M
March 12, 2026	18.54	17.83	17.83	18.79	17.67	23.81M
March 11, 2026	18.79	18.91	18.91	19.47	18.45	18.23M
March 10, 2026	19.27	18.76	18.76	19.52	18.66	21.55M
March 09, 2026	18.13	19.04	19.04	19.1	17.48	25.84M
March 06, 2026	18.23	18.59	18.59	19.61	18.23	27.23M
March 05, 2026	18.59	18.83	18.83	18.86	17.26	33.15M
March 04, 2026	18.47	18.91	18.91	19.07	18.18	17.57M
March 03, 2026	18.26	18.24	18.24	18.71	17.46	20.73M
March 02, 2026	17.94	18.94	18.94	18.97	17.83	18.58M
February 27, 2026	19.42	18.78	18.78	19.5	17.65	27.47M
February 26, 2026	20.67	20.14	20.14	21.7	19.72	43.72M
February 25, 2026	18.98	19.65	19.65	19.81	18.65	25.59M
February 24, 2026	17.83	18.66	18.66	18.88	17.68	19.84M
February 23, 2026	17.57	18.05	18.05	18.36	17.41	18.54M
February 20, 2026	18.92	18.06	0	19.36	17.83	26.62M
February 19, 2026	18.62	19.38	0	19.49	18.37	19.68M
February 18, 2026	18.59	19.07	0	19.62	18.04	21.49M
February 17, 2026	19.1	18.44	0	19.3	17.81	25.35M
February 13, 2026	19.07	19.67	0	20.07	18.47	23.82M
February 12, 2026	19.59	18.82	0	19.74	18.45	23.67M
February 11, 2026	20.76	19.64	0	20.76	18.73	27.29M
February 10, 2026	20.78	20.44	0	21.52	20.42	18.64M
February 09, 2026	20.42	21.21	0	21.34	20.02	23.65M
February 06, 2026	17.9	20.72	0	20.98	17.84	38.84M
February 05, 2026	19.33	17.21	0	19.62	16.92	36.69M
February 04, 2026	21.33	20.11	0	21.33	18.78	32.05M
February 03, 2026	21.54	21.4	0	21.57	20.21	31.95M
February 02, 2026	21.52	20.97	0	21.55	20.03	28.7M
January 30, 2026	23.03	21.22	0	23.15	20.7	31.26M
January 29, 2026	24.5	23.22	0	25.03	22.47	33.1M
January 28, 2026	24.75	24.97	0	25.69	24.53	32.93M
January 27, 2026	24.74	24.69	0	24.98	23.79	41.61M
January 26, 2026	25.6	23.75	0	26.03	23.45	29.29M
January 23, 2026	26.95	25.63	0	27.2	25.23	38.07M
January 22, 2026	26.62	27.43	0	27.59	25.87	38.67M
January 21, 2026	27.57	26.04	0	28.15	24.74	44.41M
January 20, 2026	27.57	27.04	0	28.48	25.94	51.36M
January 16, 2026	29.05	28.83	0	30.13	28.27	40.59M
January 15, 2026	30.48	28.72	0	31.36	28.71	43.69M
January 14, 2026	28.44	30.15	0	30.18	27.51	40.18M
January 13, 2026	29.15	28.82	0	29.73	27.86	32.82M
January 12, 2026	28.04	28.8	0	28.84	27.53	31.97M
January 09, 2026	29.77	28.11	0	31.14	28.07	46.77M
January 08, 2026	29.87	29.28	0	30.48	28.65	38.68M
January 07, 2026	31.1	30.2	0	32.16	30.09	36.72M