NASDAQ : QBTS
D-Wave Quantum Inc. — Price history
Technology · Computer Hardware · United States
Last price 10.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
D-Wave Quantum Inc. (QBTS) closed at 10.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.8 | 10.93 | 10.02 | 10.09 | 11,542,397 | -5.26% |
| 2026-10-30 | 10.91 | 11.09 | 10.23 | 10.65 | 18,638,942 | -7.87% |
| 2026-10-29 | 11.56 | 11.84 | 11.22 | 11.56 | 10,981,433 | -1.78% |
| 2026-10-28 | 12.215 | 12.278 | 11.5 | 11.77 | 13,985,701 | -2.97% |
| 2026-10-27 | 11.71 | 12.175 | 11.66 | 12.13 | 12,842,517 | +5.11% |
| 2026-10-26 | 11.575 | 11.86 | 11.33 | 11.54 | 8,971,501 | -1.03% |
| 2026-10-23 | 11.56 | 11.69 | 11.26 | 11.66 | 10,480,097 | +0.26% |
| 2026-10-22 | 11.63 | 12.03 | 11.395 | 11.63 | 13,597,780 | -3.88% |
| 2026-10-21 | 12.05 | 12.225 | 11.81 | 12.1 | 11,301,148 | +2.72% |
| 2026-10-20 | 11.535 | 12.18 | 11.513 | 11.78 | 10,774,631 | -0.42% |
| 2026-10-19 | 12.23 | 12.23 | 11.63 | 11.83 | 15,685,691 | +0.42% |
| 2026-10-16 | 12.46 | 12.69 | 11.735 | 11.78 | 17,539,692 | -8.08% |
| 2026-10-15 | 11.56 | 12.865 | 11.35 | 12.815 | 23,825,830 | +6.53% |
| 2026-10-14 | 12.85 | 12.955 | 11.95 | 12.03 | 24,037,317 | -10.09% |
| 2026-10-13 | 13.488 | 13.64 | 13.28 | 13.38 | 11,711,397 | -2.62% |
| 2026-10-12 | 14.326 | 14.326 | 13.73 | 13.74 | 14,085,012 | -5.70% |
| 2026-10-09 | 14.84 | 14.86 | 14.31 | 14.57 | 10,685,430 | -0.21% |
| 2026-10-08 | 14.98 | 15.15 | 14.3 | 14.6 | 16,760,559 | -4.07% |
| 2026-10-07 | 15.36 | 15.48 | 14.98 | 15.22 | 14,389,278 | -3.61% |
| 2026-10-06 | 15.75 | 16.26 | 15.635 | 15.79 | 13,394,850 | +0.96% |
| 2026-10-05 | 15.75 | 15.78 | 15.26 | 15.64 | 16,228,603 | -0.82% |
| 2026-10-02 | 16.999 | 17 | 15.74 | 15.77 | 20,216,596 | -4.77% |
| 2026-10-01 | 16.68 | 16.89 | 16.4 | 16.56 | 11,253,228 | -0.06% |
| 2026-09-30 | 16.43 | 17.2 | 16.39 | 16.57 | 12,647,409 | +0.85% |
| 2026-09-29 | 17.11 | 17.21 | 16.365 | 16.43 | 14,376,364 | -2.09% |
| 2026-09-28 | 17.01 | 17.545 | 16.75 | 16.78 | 13,791,336 | -3.62% |
| 2026-09-25 | 17.45 | 18 | 17.23 | 17.41 | 14,523,787 | -0.40% |
| 2026-09-24 | 16.55 | 17.585 | 16.47 | 17.48 | 18,649,776 | +3.99% |
| 2026-09-23 | 18.93 | 18.93 | 16.745 | 16.81 | 28,655,796 | -4.27% |
| 2026-09-22 | 17.7 | 17.77 | 17.23 | 17.56 | 14,479,282 | -0.79% |
| 2026-09-21 | 17.575 | 17.92 | 17.386 | 17.7 | 14,925,037 | +3.45% |
| 2026-09-18 | 18.08 | 18.1 | 16.55 | 17.11 | 19,128,641 | -3.28% |
| 2026-09-17 | 16.89 | 17.88 | 16.64 | 17.69 | 21,450,288 | +8.73% |
| 2026-09-16 | 16.48 | 16.57 | 15.81 | 16.27 | 13,564,129 | -0.85% |
| 2026-09-15 | 16.56 | 16.94 | 16.245 | 16.41 | 11,300,951 | -2.50% |
| 2026-09-14 | 16.095 | 17.3 | 16.08 | 16.83 | 11,594,704 | +0.18% |
| 2026-09-11 | 16.71 | 17.155 | 16.53 | 16.8 | 11,953,697 | +0.84% |
| 2026-09-10 | 16.725 | 17.1 | 16.6 | 16.66 | 12,921,513 | -2.69% |
| 2026-09-09 | 17.54 | 17.685 | 16.88 | 17.12 | 15,954,927 | -3.11% |
| 2026-09-08 | 17.7 | 18.48 | 17.472 | 17.67 | 35,819,978 | +6.57% |
| 2026-09-04 | 16.79 | 16.88 | 16.43 | 16.58 | 12,887,782 | -1.43% |
| 2026-09-03 | 16.58 | 16.955 | 16.52 | 16.82 | 11,015,874 | +2.00% |
| 2026-09-02 | 16.279 | 16.705 | 16.19 | 16.49 | 11,545,597 | -0.30% |
| 2026-09-01 | 16.55 | 16.895 | 16.39 | 16.54 | 11,874,679 | -3.84% |
| 2026-08-31 | 16.685 | 17.35 | 16.62 | 17.2 | 11,584,657 | +1.24% |
| 2026-08-28 | 17.56 | 17.72 | 16.675 | 16.99 | 18,194,468 | -5.08% |
| 2026-08-27 | 17.89 | 18.37 | 17.71 | 17.9 | 19,091,998 | +2.23% |
| 2026-08-26 | 18.73 | 19.04 | 17.45 | 17.51 | 26,526,296 | -9.51% |
| 2026-08-25 | 19.025 | 19.53 | 18.63 | 19.35 | 15,096,566 | +3.59% |
| 2026-08-24 | 19.75 | 19.95 | 18.66 | 18.68 | 17,132,645 | -8.39% |
| 2026-08-21 | 19.11 | 20.595 | 19.1 | 20.39 | 19,537,442 | +8.46% |
| 2026-08-20 | 19.22 | 19.43 | 18.44 | 18.8 | 11,745,180 | -2.69% |
| 2026-08-19 | 19.27 | 19.751 | 18.925 | 19.32 | 13,084,850 | -1.08% |
| 2026-08-18 | 19.8 | 20.71 | 19.455 | 19.53 | 12,926,407 | -6.42% |
| 2026-08-17 | 20.78 | 21.355 | 20.194 | 20.87 | 10,078,291 | -1.42% |
| 2026-08-14 | 20.622 | 21.455 | 20.42 | 21.17 | 11,054,917 | +1.29% |
| 2026-08-13 | 20.49 | 21.755 | 20.45 | 20.9 | 13,012,701 | +0.77% |
| 2026-08-12 | 20.789 | 21 | 20.06 | 20.74 | 13,265,825 | +2.52% |
| 2026-08-11 | 20.26 | 20.54 | 19.79 | 20.23 | 11,098,559 | +0.20% |
| 2026-08-10 | 20.44 | 20.89 | 20.02 | 20.19 | 13,193,276 | -2.75% |
| 2026-08-07 | 19.72 | 20.92 | 19.525 | 20.76 | 16,291,642 | +6.98% |
| 2026-08-06 | 18.44 | 20.59 | 18.33 | 19.405 | 23,702,538 | -9.28% |
| 2026-08-05 | 21.615 | 22 | 21.15 | 21.39 | 17,062,266 | -2.02% |
| 2026-08-04 | 20.34 | 21.9 | 20.34 | 21.83 | 23,848,495 | +9.26% |
| 2026-08-03 | 18.09 | 20.135 | 18 | 19.98 | 24,635,711 | +10.51% |
| 2026-07-31 | 18.38 | 18.92 | 17.84 | 18.08 | 16,543,288 | +0.56% |
| 2026-07-30 | 16.79 | 18.13 | 16.71 | 17.98 | 20,125,447 | +11.12% |
| 2026-07-29 | 17.29 | 17.4 | 16.07 | 16.18 | 20,283,948 | -8.25% |
| 2026-07-28 | 18.65 | 18.89 | 17.26 | 17.635 | 24,173,727 | -9.61% |
| 2026-07-27 | 17.86 | 19.54 | 17.75 | 19.51 | 48,478,238 | +20.36% |
| 2026-07-24 | 17.01 | 17.04 | 16.18 | 16.21 | 13,570,793 | -5.20% |
| 2026-07-23 | 16.885 | 17.85 | 16.82 | 17.1 | 13,648,723 | -1.44% |
| 2026-07-22 | 17.6 | 17.97 | 17.26 | 17.35 | 14,539,384 | -2.53% |
| 2026-07-21 | 17.08 | 18.02 | 17 | 17.8 | 16,518,137 | +6.46% |
| 2026-07-20 | 17 | 17.55 | 16.69 | 16.72 | 13,778,511 | -0.06% |
| 2026-07-17 | 16.46 | 17.42 | 16.025 | 16.73 | 17,623,073 | -1.12% |
| 2026-07-16 | 18 | 18 | 16.81 | 16.92 | 18,893,359 | -7.39% |
| 2026-07-15 | 19.035 | 19.37 | 17.87 | 18.27 | 15,430,448 | -3.59% |
| 2026-07-14 | 18.92 | 19.255 | 18.65 | 18.95 | 15,675,476 | +1.55% |
| 2026-07-13 | 19.69 | 19.69 | 18.52 | 18.66 | 17,058,855 | -7.12% |
| 2026-07-10 | 21.48 | 21.64 | 19.95 | 20.09 | 14,518,238 | -5.06% |
| 2026-07-09 | 20.75 | 21.485 | 20.52 | 21.16 | 16,525,445 | +2.52% |
| 2026-07-08 | 20.52 | 21.49 | 20.13 | 20.64 | 15,546,260 | -1.99% |
| 2026-07-07 | 22.165 | 22.39 | 20.52 | 21.06 | 20,583,653 | -6.65% |
| 2026-07-06 | 22.44 | 23.625 | 22.25 | 22.56 | 17,225,001 | +0.13% |
| 2026-07-02 | 23.655 | 24.68 | 22.3 | 22.53 | 21,411,214 | -4.13% |
| 2026-07-01 | 23.595 | 24.54 | 23.06 | 23.5 | 22,923,385 | -2.04% |
| 2026-06-30 | 23.35 | 24.73 | 23.25 | 23.99 | 20,202,102 | +0.67% |
| 2026-06-29 | 23.165 | 24.26 | 22.46 | 23.83 | 22,781,910 | +4.70% |
| 2026-06-26 | 21.3 | 22.86 | 20.93 | 22.76 | 31,774,923 | +3.88% |
| 2026-06-25 | 23.5 | 23.81 | 21.635 | 21.91 | 20,652,897 | -4.66% |
| 2026-06-24 | 24.425 | 24.428 | 22.4 | 22.98 | 32,009,703 | -8.19% |
| 2026-06-23 | 24.11 | 26.71 | 23.96 | 25.03 | 48,962,953 | +2.29% |
| 2026-06-22 | 24.39 | 25.635 | 23.52 | 24.47 | 29,576,439 | -0.89% |
| 2026-06-18 | 23.66 | 24.71 | 22.541 | 24.69 | 31,044,253 | +7.72% |
| 2026-06-17 | 24.145 | 24.55 | 22.85 | 22.92 | 27,645,771 | -4.26% |
| 2026-06-16 | 25.75 | 26.11 | 23.883 | 23.94 | 29,431,633 | -8.83% |
| 2026-06-15 | 24.91 | 27.15 | 24.91 | 26.26 | 44,959,901 | +12.37% |
| 2026-06-12 | 23.635 | 24.48 | 22.86 | 23.37 | 27,862,087 | -1.89% |
| 2026-06-11 | 23.16 | 24.41 | 22.75 | 23.82 | 25,165,290 | +2.45% |
| 2026-06-10 | 23.27 | 24.78 | 23.146 | 23.25 | 20,856,527 | -1.15% |
| 2026-06-09 | 25.755 | 26.66 | 22.35 | 23.52 | 37,886,944 | -8.94% |
| 2026-06-08 | 24.7 | 26.73 | 24 | 25.83 | 29,009,506 | +8.30% |
| 2026-06-05 | 26.56 | 26.59 | 23.285 | 23.85 | 34,319,992 | -13.71% |
| 2026-06-04 | 27.04 | 28.82 | 26.45 | 27.64 | 39,223,003 | +0.33% |
| 2026-06-03 | 29.49 | 29.95 | 27.38 | 27.55 | 42,311,034 | -7.89% |
| 2026-06-02 | 29.41 | 31.3 | 28.99 | 29.91 | 48,442,479 | +2.50% |
| 2026-06-01 | 28.95 | 31.12 | 27.83 | 29.18 | 49,078,958 | -3.19% |
| 2026-05-29 | 28.8 | 30.16 | 27.42 | 30.14 | 36,381,235 | +2.20% |
| 2026-05-28 | 27.79 | 30.22 | 27.01 | 29.49 | 54,482,243 | +7.31% |
| 2026-05-27 | 27.26 | 28.05 | 25.695 | 27.48 | 34,015,445 | -1.22% |
| 2026-05-26 | 29.35 | 29.48 | 26.33 | 27.82 | 54,691,544 | -5.37% |
| 2026-05-22 | 26.34 | 31.55 | 26.11 | 29.4 | 141,703,186 | +14.22% |
| 2026-05-21 | 21.76 | 25.83 | 21.61 | 25.74 | 119,132,464 | +33.37% |
| 2026-05-20 | 18.53 | 19.45 | 18.32 | 19.3 | 21,855,432 | +6.10% |
| 2026-05-19 | 18.77 | 19.135 | 17.735 | 18.19 | 21,512,861 | -4.56% |
| 2026-05-18 | 20.11 | 20.202 | 18.33 | 19.06 | 24,639,828 | -6.34% |
| 2026-05-15 | 21.14 | 21.25 | 20.2 | 20.35 | 23,761,786 | -8.04% |
| 2026-05-14 | 20.86 | 22.53 | 20.39 | 22.13 | 28,148,902 | +3.22% |
| 2026-05-13 | 22.38 | 22.39 | 20.7 | 21.44 | 25,576,512 | -4.07% |