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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.4	20.41	20.41	20.75	18.55	40.89M
November 20, 2025	23.97	20.51	20.51	24.69	20.36	40.46M
November 19, 2025	23.16	23.44	23.44	24.44	22.88	31.16M
November 18, 2025	22.22	22.93	22.93	23.45	21.84	27.4M
November 17, 2025	23.23	22.83	22.83	23.93	22.19	30.04M
November 14, 2025	21.58	23.61	23.61	24.99	21.18	49.93M
November 13, 2025	25.48	23.39	23.39	25.5	22.94	48.12M
November 12, 2025	28.82	26.4	26.4	29.57	26.11	38.94M
November 11, 2025	28.8	28.99	28.99	30.02	27.5	33.37M
November 10, 2025	30.11	29.37	29.37	31.6	28.5	43.66M
November 07, 2025	27.43	29.5	29.5	29.72	26.42	50.25M
November 06, 2025	30.5	28.39	28.39	30.69	28.13	41.88M
November 05, 2025	30.56	31.02	31.02	31.63	29.32	31.99M
November 04, 2025	31.01	29.74	29.74	32.53	29.44	36.46M
November 03, 2025	37.42	33.08	33.08	37.62	31.96	43.85M
October 31, 2025	35.99	37.06	37.06	37.44	35.06	37.85M
October 30, 2025	32.91	36.11	36.11	36.79	32.45	44.04M
October 29, 2025	32.48	34.26	34.26	34.65	32	46.89M
October 28, 2025	35.3	32	32	36.57	31.85	60.48M
October 27, 2025	33.99	35.04	35.04	37.28	33.23	65.05M
October 24, 2025	33.2	32.65	32.65	35.19	32.3	67.24M
October 23, 2025	32.6	31.06	31.06	33.43	29.66	112.71M
October 22, 2025	30.11	27.28	27.28	31.31	26.37	76.07M
October 21, 2025	33.62	32.19	32.19	33.98	31.12	40.67M
October 20, 2025	39.52	34.4	34.4	39.68	33.52	43.52M
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

D-Wave Quantum Inc. (QBTS) NYSE