Dark

QBTS
D-Wave Quantum Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 4:00:00 PM EDT

16.57USD0.000%(0.00)11,253,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:40:30 AM EDT

16.91USD+2.114%(+0.35)39,225

After-hours

Oct 1, 2026 4:58:30 PM EDT

16.57USD0.000%(0.00)139,458

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.68000	16.8900	16.4000	16.5600	-0.060%	11,253,228	0.000%
2026-09-30	16.43000	17.2000	16.3900	16.5700	+0.852%	12,647,409	-0.060%
2026-09-29	17.11000	17.2100	16.3650	16.4300	-2.086%	14,376,365	+0.791%
2026-09-28	17.01000	17.5450	16.7500	16.7800	-3.619%	13,791,337	-1.311%
2026-09-25	17.45000	17.9999	17.2300	17.4100	-0.400%	14,523,788	-4.882%
2026-09-24	16.55000	17.5850	16.4700	17.4800	+3.986%	18,649,777	-5.263%
2026-09-23	18.93000	18.9300	16.7450	16.8100	-4.271%	28,655,796	-1.487%
2026-09-22	17.70000	17.7700	17.2300	17.5600	-0.791%	14,479,282	-5.695%
2026-09-21	17.57500	17.9200	17.3861	17.7000	+3.448%	14,925,038	-6.441%
2026-09-18	18.08000	18.1000	16.5500	17.1100	-3.279%	19,128,642	-3.214%
2026-09-17	16.89000	17.8800	16.6400	17.6900	+8.728%	21,450,289	-6.388%
2026-09-16	16.48000	16.5700	15.8100	16.2700	-0.853%	13,564,129	+1.782%
2026-09-15	16.56000	16.9400	16.2450	16.4100	-2.496%	11,300,952	+0.914%
2026-09-14	16.09500	17.3000	16.0800	16.8300	+0.179%	11,594,704	-1.604%
2026-09-11	16.71000	17.1550	16.5300	16.8000	+0.840%	11,953,697	-1.429%
2026-09-10	16.72500	17.1000	16.6000	16.6600	-2.687%	12,921,514	-0.600%
2026-09-09	17.54000	17.6850	16.8800	17.1200	-3.113%	15,954,928	-3.271%
2026-09-08	17.70000	18.4800	17.4715	17.6700	+6.574%	35,819,979	-6.282%
2026-09-04	16.79000	16.8800	16.4300	16.5800	-1.427%	12,887,783	-0.121%
2026-09-03	16.58000	16.9550	16.5201	16.8200	+2.001%	11,015,874	-1.546%
2026-09-02	16.27900	16.7050	16.1900	16.4900	-0.302%	11,545,598	+0.424%
2026-09-01	16.55000	16.8950	16.3900	16.5400	-3.837%	11,874,680	+0.121%
2026-08-31	16.68500	17.3500	16.6200	17.2000	+1.236%	11,584,657	-3.721%
2026-08-28	17.56000	17.7200	16.6750	16.9900	-5.084%	18,194,469	-2.531%
2026-08-27	17.89000	18.3700	17.7100	17.9000	+2.227%	19,091,999	-7.486%
2026-08-26	18.73000	19.0400	17.4500	17.5100	-9.509%	26,526,297	-5.425%
2026-08-25	19.02500	19.5300	18.6300	19.3500	+3.587%	15,096,567	-14.419%
2026-08-24	19.75000	19.9500	18.6600	18.6800	-8.386%	17,132,646	-11.349%
2026-08-21	19.11000	20.5950	19.1000	20.3900	+8.457%	19,537,443	-18.784%
2026-08-20	19.22000	19.4300	18.4400	18.8000	-2.692%	11,745,181	-11.915%
2026-08-19	19.27000	19.7512	18.9250	19.3200	-1.075%	13,084,850	-14.286%
2026-08-18	19.80000	20.7100	19.4550	19.5300	-6.421%	12,926,407	-15.207%
2026-08-17	20.78000	21.3550	20.1942	20.8700	-1.417%	10,078,292	-20.652%
2026-08-14	20.62200	21.4550	20.4200	21.1700	+1.292%	11,054,918	-21.776%
2026-08-13	20.49000	21.7550	20.4500	20.9000	+0.771%	13,012,701	-20.766%
2026-08-12	20.78900	21.0000	20.0600	20.7400	+2.521%	13,265,825	-20.154%
2026-08-11	20.26000	20.5400	19.7900	20.2300	+0.198%	11,098,559	-18.141%
2026-08-10	20.44000	20.8900	20.0200	20.1900	-2.746%	13,193,276	-17.979%
2026-08-07	19.72000	20.9200	19.5250	20.7600	+6.983%	16,291,642	-20.231%
2026-08-06	18.44000	20.5900	18.3300	19.4050	-9.280%	23,702,539	-14.661%
2026-08-05	21.61500	22.0000	21.1500	21.3900	-2.016%	17,062,267	-22.581%
2026-08-04	20.34000	21.9000	20.3400	21.8300	+9.259%	23,848,495	-24.141%
2026-08-03	18.09000	20.1350	18.0000	19.9800	+10.509%	24,635,712	-17.117%
2026-07-31	18.38000	18.9200	17.8400	18.0800	+0.556%	16,543,288	-8.407%
2026-07-30	16.79000	18.1300	16.7100	17.9800	+11.125%	20,125,448	-7.898%
2026-07-29	17.29000	17.4000	16.0700	16.1800	-8.251%	20,283,949	+2.349%
2026-07-28	18.65000	18.8900	17.2600	17.6350	-9.610%	24,173,728	-6.096%
2026-07-27	17.86000	19.5400	17.7500	19.5100	+20.358%	48,478,239	-15.120%
2026-07-24	17.01000	17.0400	16.1800	16.2100	-5.205%	13,570,794	+2.159%
2026-07-23	16.88500	17.8497	16.8200	17.1000	-1.441%	13,648,723	-3.158%
2026-07-22	17.60000	17.9700	17.2595	17.3500	-2.528%	14,539,385	-4.553%
2026-07-21	17.08000	18.0200	17.0000	17.8000	+6.459%	16,518,137	-6.966%
2026-07-20	17.00000	17.5500	16.6900	16.7200	-0.060%	13,778,511	-0.957%
2026-07-17	16.46000	17.4200	16.0250	16.7300	-1.123%	17,623,074	-1.016%
2026-07-16	18.00000	18.0000	16.8100	16.9200	-7.389%	18,893,359	-2.128%
2026-07-15	19.03500	19.3700	17.8700	18.2700	-3.588%	15,430,448	-9.360%
2026-07-14	18.92000	19.2550	18.6500	18.9500	+1.554%	15,675,477	-12.612%
2026-07-13	19.69000	19.6900	18.5200	18.6600	-7.118%	17,058,855	-11.254%
2026-07-10	21.48000	21.6400	19.9500	20.0900	-5.057%	14,518,238	-17.571%
2026-07-09	20.75000	21.4851	20.5200	21.1600	+2.519%	16,525,446	-21.739%
2026-07-08	20.52000	21.4900	20.1300	20.6400	-1.994%	15,546,260	-19.767%
2026-07-07	22.16500	22.3900	20.5200	21.0600	-6.649%	20,583,653	-21.368%
2026-07-06	22.44000	23.6250	22.2500	22.5600	+0.133%	17,225,001	-26.596%
2026-07-02	23.65500	24.6799	22.3000	22.5300	-4.128%	21,411,215	-26.498%
2026-07-01	23.59500	24.5400	23.0600	23.5000	-2.043%	22,922,676	-29.532%
2026-06-30	23.35000	24.7300	23.2500	23.9900	+0.671%	20,202,102	-30.971%
2026-06-29	23.16500	24.2600	22.4600	23.8300	+4.701%	22,781,911	-30.508%
2026-06-26	21.30000	22.8600	20.9300	22.7600	+3.880%	31,774,923	-27.241%
2026-06-25	23.50000	23.8100	21.6350	21.9100	-4.656%	20,652,897	-24.418%
2026-06-24	24.42500	24.4275	22.4000	22.9800	-8.190%	32,009,705	-27.937%
2026-06-23	24.11000	26.7100	23.9600	25.0300	+2.289%	48,962,953	-33.839%
2026-06-22	24.39000	25.6350	23.5203	24.4700	-0.891%	29,576,439	-32.325%
2026-06-18	23.66000	24.7100	22.5410	24.6900	+7.723%	31,044,253	-32.928%
2026-06-17	24.14500	24.5500	22.8500	22.9200	-4.261%	27,645,772	-27.749%
2026-06-16	25.75000	26.1100	23.8832	23.9400	-8.835%	29,431,634	-30.827%
2026-06-15	24.91000	27.1500	24.9100	26.2600	+12.366%	44,959,902	-36.938%
2026-06-12	23.63500	24.4799	22.8600	23.3700	-1.889%	27,862,088	-29.140%
2026-06-11	23.16000	24.4100	22.7500	23.8200	+2.452%	25,165,290	-30.479%
2026-06-10	23.27000	24.7800	23.1456	23.2500	-1.148%	20,856,527	-28.774%
2026-06-09	25.75500	26.6600	22.3500	23.5200	-8.943%	37,886,944	-29.592%
2026-06-08	24.70000	26.7299	24.0000	25.8300	+8.302%	29,009,506	-35.889%
2026-06-05	26.56000	26.5900	23.2850	23.8500	-13.712%	34,319,993	-30.566%
2026-06-04	27.04000	28.8200	26.4500	27.6400	+0.327%	39,223,003	-40.087%
2026-06-03	29.49000	29.9500	27.3800	27.5500	-7.890%	42,311,034	-39.891%
2026-06-02	29.41000	31.3000	28.9900	29.9100	+2.502%	48,429,104	-44.634%
2026-06-01	28.95000	31.1200	27.8300	29.1800	-3.185%	49,078,959	-43.249%
2026-05-29	28.80000	30.1600	27.4200	30.1400	+2.204%	36,381,236	-45.056%
2026-05-28	27.79000	30.2200	27.0100	29.4900	+7.314%	54,468,226	-43.845%
2026-05-27	27.26000	28.0500	25.6950	27.4800	-1.222%	34,001,263	-39.738%
2026-05-26	29.35000	29.4800	26.3301	27.8200	-5.374%	54,691,544	-40.474%
2026-05-22	26.34000	31.5500	26.1100	29.4000	+14.219%	141,703,187	-43.673%
2026-05-21	21.76000	25.8300	21.6100	25.7400	+33.368%	119,074,178	-35.664%
2026-05-20	18.53000	19.4500	18.3200	19.3000	+6.102%	21,855,433	-14.197%
2026-05-19	18.77000	19.1348	17.7350	18.1900	-4.565%	21,512,672	-8.961%
2026-05-18	20.11000	20.2024	18.3300	19.0600	-6.339%	24,639,828	-13.116%
2026-05-15	21.14000	21.2500	20.2000	20.3500	-8.043%	23,761,787	-18.624%
2026-05-14	20.86000	22.5300	20.3900	22.1300	+3.218%	28,148,903	-25.169%
2026-05-13	22.38000	22.3900	20.7000	21.4400	-4.072%	25,576,513	-22.761%
2026-05-12	22.42000	23.9100	20.8800	22.3500	-6.991%	46,894,210	-25.906%
2026-05-11	22.20000	24.7800	21.7700	24.0300	+6.469%	36,127,091	-31.086%
2026-05-08	22.20000	22.6700	21.4200	22.5700	+2.638%	20,168,995	-26.628%
2026-05-07	23.05000	23.6800	21.8100	21.9900	-7.721%	25,872,971	-24.693%
2026-05-06	21.92000	24.0400	21.7000	23.8300	+10.631%	39,634,252	-30.508%
2026-05-05	21.43000	21.7000	20.3600	21.5400	+2.964%	19,394,760	-23.120%
2026-05-04	20.44500	21.7200	20.1400	20.9200	+2.099%	24,790,096	-20.841%
2026-05-01	20.10000	20.6663	19.5700	20.4900	+1.036%	20,364,109	-19.180%
2026-04-30	18.31000	20.3600	18.2200	20.2800	+11.002%	29,793,493	-18.343%
2026-04-29	18.26000	18.4100	17.1100	18.2700	+0.883%	18,966,930	-9.360%
2026-04-28	18.15000	18.4500	17.6600	18.1100	-3.670%	15,993,362	-8.559%
2026-04-27	18.14000	18.9897	17.9100	18.8000	+1.677%	19,626,246	-11.915%
2026-04-24	19.67000	19.6800	17.9000	18.4900	-4.247%	23,877,538	-10.438%
2026-04-23	20.65000	21.1550	18.9800	19.3100	-9.087%	29,505,613	-14.241%
2026-04-22	20.91000	21.8000	20.6900	21.2400	+4.322%	33,929,197	-22.034%
2026-04-21	21.82500	21.8500	20.2800	20.3600	-6.002%	37,178,804	-18.664%
2026-04-20	21.02500	21.9303	20.5700	21.6600	-0.138%	39,239,639	-23.546%
2026-04-17	21.80500	22.4900	21.3900	21.6900	+0.790%	46,076,248	-23.651%
2026-04-16	22.00000	22.4700	20.1500	21.5200	+3.412%	90,113,732	-23.048%
2026-04-15	18.52500	21.0400	17.7700	20.8100	+22.628%	98,957,459	-20.423%
2026-04-14	15.29000	17.0850	15.2300	16.9700	+15.836%	43,679,513	-2.416%
2026-04-13	14.08000	14.7850	13.8100	14.6500	+2.807%	16,388,920	+13.038%
2026-04-10	14.04000	14.7750	14.0350	14.2500	+2.740%	13,795,721	+16.211%
2026-04-09	14.40000	14.6100	13.7100	13.8700	-4.804%	17,760,437	+19.394%
2026-04-08	15.25000	15.3500	14.1000	14.5700	+6.041%	21,807,933	+13.658%
2026-04-07	13.92000	13.9500	13.3814	13.7400	-2.829%	16,030,893	+20.524%
2026-04-06	14.20000	14.6700	13.7800	14.1400	-1.257%	14,269,861	+17.115%
2026-04-02	13.10000	14.3750	13.0100	14.3200	+4.526%	17,185,532	+15.642%
2026-04-01	14.84500	14.9900	13.6500	13.7000	-5.059%	21,754,574	+20.876%
2026-03-31	13.28000	14.4900	13.1300	14.4300	+11.171%	25,031,385	+14.761%
2026-03-30	13.81000	13.8950	12.7500	12.9800	-6.619%	23,230,100	+27.581%
2026-03-27	14.51000	14.6300	13.7050	13.9000	-5.119%	18,329,283	+19.137%
2026-03-26	15.78000	15.8323	14.5700	14.6500	-9.512%	20,256,315	+13.038%
2026-03-25	16.26000	16.7274	15.9000	16.1900	+1.632%	15,989,099	+2.285%
2026-03-24	16.06000	16.2810	15.4250	15.9300	-2.330%	18,049,956	+3.955%
2026-03-23	15.71000	16.4650	15.5500	16.3100	+3.687%	20,797,470	+1.533%
2026-03-20	15.84000	16.0550	15.2200	15.7300	-2.298%	26,407,240	+5.277%
2026-03-19	15.94000	16.3800	15.3600	16.1000	-2.365%	21,587,112	+2.857%
2026-03-18	17.25000	17.3200	16.4550	16.4900	-5.610%	21,200,932	+0.424%
2026-03-17	17.49000	17.7450	17.1100	17.4700	+0.057%	17,508,135	-5.209%
2026-03-16	17.98000	18.4200	17.1200	17.4600	-0.513%	25,472,581	-5.155%
2026-03-13	18.12000	18.6900	17.4300	17.5500	-1.570%	20,995,875	-5.641%
2026-03-12	18.54000	18.7900	17.6695	17.8300	-5.711%	23,983,189	-7.123%
2026-03-11	18.79000	19.4700	18.4500	18.9100	+0.800%	18,330,029	-12.427%
2026-03-10	19.27000	19.5200	18.6620	18.7600	-1.471%	21,613,943	-11.727%
2026-03-09	18.13000	19.1000	17.4800	19.0400	+2.421%	26,090,487	-13.025%
2026-03-06	18.23000	19.6100	18.2300	18.5900	-1.275%	27,228,646	-10.920%
2026-03-05	18.59000	18.8550	17.2600	18.8300	-0.423%	33,151,071	-12.055%
2026-03-04	18.47000	19.0700	18.1800	18.9100	+3.673%	19,013,072	-12.427%
2026-03-03	18.26000	18.7100	17.4600	18.2400	-3.696%	20,868,180	-9.211%
2026-03-02	17.94000	18.9650	17.8300	18.9400	+0.852%	18,581,981	-12.566%
2026-02-27	19.41500	19.5000	17.6515	18.7800	-6.753%	27,468,687	-11.821%
2026-02-26	20.67000	21.7000	19.7200	20.1400	+2.494%	43,381,240	-17.776%
2026-02-25	18.98000	19.8100	18.6500	19.6500	+5.305%	25,594,797	-15.725%
2026-02-24	17.83000	18.8750	17.6800	18.6600	+3.380%	19,842,074	-11.254%
2026-02-23	17.57000	18.3600	17.4100	18.0500	-0.055%	18,539,601	-8.255%
2026-02-20	18.92000	19.3600	17.8250	18.0600	-6.811%	26,616,365	-8.306%
2026-02-19	18.62000	19.4900	18.3700	19.3800	+1.626%	19,675,790	-14.551%
2026-02-18	18.59000	19.6200	18.0350	19.0700	+3.416%	21,493,757	-13.162%
2026-02-17	19.10000	19.3000	17.8100	18.4400	-6.253%	25,350,292	-10.195%
2026-02-13	19.06500	20.0700	18.4659	19.6700	+4.516%	23,823,650	-15.811%
2026-02-12	19.59000	19.7400	18.4520	18.8200	-4.175%	23,670,310	-12.009%
2026-02-11	20.75580	20.7558	18.7300	19.6400	-3.914%	27,293,240	-15.682%
2026-02-10	20.78000	21.5186	20.4200	20.4400	-3.630%	18,638,798	-18.982%
2026-02-09	20.42000	21.3400	20.0200	21.2100	+2.365%	23,651,215	-21.924%
2026-02-06	17.90000	20.9800	17.8400	20.7200	+20.395%	38,839,023	-20.077%
2026-02-05	19.33000	19.6200	16.9200	17.2100	-14.421%	36,687,892	-3.777%
2026-02-04	21.33000	21.3300	18.7808	20.1100	-6.028%	32,053,876	-17.653%
2026-02-03	21.54000	21.5700	20.2100	21.4000	+2.051%	31,948,572	-22.617%
2026-02-02	21.52000	21.5500	20.0300	20.9700	-1.178%	28,691,791	-21.030%
2026-01-30	23.03000	23.1500	20.7000	21.2200	-8.613%	31,259,179	-21.960%
2026-01-29	24.50000	25.0250	22.4700	23.2200	-7.008%	33,097,607	-28.682%
2026-01-28	24.75000	25.6900	24.5250	24.9700	+1.134%	32,933,701	-33.680%
2026-01-27	24.74000	24.9800	23.7900	24.6900	+3.958%	41,609,396	-32.928%
2026-01-26	25.60000	26.0290	23.4450	23.7500	-7.335%	28,942,839	-30.274%
2026-01-23	26.95000	27.2000	25.2331	25.6300	-6.562%	38,072,854	-35.388%
2026-01-22	26.62000	27.5900	25.8700	27.4300	+5.338%	38,665,121	-39.628%
2026-01-21	27.57000	28.1500	24.7417	26.0400	-3.698%	44,408,280	-36.406%
2026-01-20	27.57000	28.4800	25.9350	27.0400	-6.209%	51,226,634	-38.757%
2026-01-16	29.05000	30.1300	28.2700	28.8300	+0.383%	40,592,264	-42.560%
2026-01-15	30.48000	31.3600	28.7100	28.7200	-4.743%	43,685,828	-42.340%
2026-01-14	28.44000	30.1800	27.5100	30.1500	+4.615%	40,174,536	-45.075%
2026-01-13	29.15000	29.7300	27.8600	28.8200	+0.069%	32,783,139	-42.540%
2026-01-12	28.04000	28.8400	27.5250	28.8000	+2.455%	31,966,111	-42.500%
2026-01-09	29.77000	31.1400	28.0700	28.1100	-3.996%	46,004,968	-41.089%
2026-01-08	29.86500	30.4773	28.6500	29.2800	-3.046%	38,564,588	-43.443%
2026-01-07	31.10000	32.1550	30.0900	30.2000	-3.422%	36,603,303	-45.166%
2026-01-06	30.59000	31.3800	29.3400	31.2700	+2.056%	35,090,357	-47.042%
2026-01-05	28.65500	31.3300	27.7200	30.6400	+8.923%	45,746,892	-45.953%
2026-01-02	26.94500	28.3500	25.4300	28.1300	+7.572%	48,057,495	-41.130%
2025-12-31	26.16000	27.4300	26.0300	26.1500	-0.381%	36,069,794	-36.673%
2025-12-30	26.54500	27.4900	26.0200	26.2500	+0.382%	36,291,569	-36.914%
2025-12-29	25.34000	26.7600	25.0700	26.1500	+3.401%	32,275,491	-36.673%
2025-12-26	27.50000	27.5000	24.7650	25.2900	-8.103%	33,416,718	-34.520%
2025-12-24	29.65000	29.6776	26.9400	27.5200	-5.495%	23,344,909	-39.826%
2025-12-23	30.61000	31.8800	28.6500	29.1200	-9.537%	44,470,149	-43.132%
2025-12-22	27.66000	32.3900	27.6200	32.1900	+20.022%	62,720,932	-48.555%
2025-12-19	25.42000	27.0600	25.2450	26.8200	+7.754%	31,797,234	-38.255%
2025-12-18	24.90000	25.8400	24.2200	24.8900	+4.580%	27,069,803	-33.467%
2025-12-17	26.00000	27.2900	23.7700	23.8000	-6.740%	29,221,790	-30.420%
2025-12-16	23.94000	25.5898	23.8500	25.5200	+7.498%	25,929,354	-35.110%
2025-12-15	26.40000	26.6300	23.5700	23.7400	-9.042%	29,747,473	-30.244%
2025-12-12	27.58000	28.1300	25.2200	26.1000	-6.719%	33,138,207	-36.552%
2025-12-11	27.05000	28.4899	25.6100	27.9800	+4.403%	31,110,666	-40.815%
2025-12-10	28.18000	28.5783	26.7200	26.8000	-5.401%	33,156,245	-38.209%
2025-12-09	27.77000	28.7600	27.1300	28.3300	-0.387%	21,975,981	-41.546%
2025-12-08	27.92000	29.1495	26.6400	28.4400	+5.333%	37,519,309	-41.772%
2025-12-05	28.57000	28.8800	26.2000	27.0000	-6.022%	37,978,654	-38.667%
2025-12-04	25.04500	28.9000	24.7000	28.7300	+14.553%	51,760,102	-42.360%
2025-12-03	22.86000	25.2850	22.3400	25.0800	+11.467%	39,841,678	-33.971%
2025-12-02	21.56500	22.9050	21.4200	22.5000	+5.042%	19,762,655	-26.400%
2025-12-01	22.01000	22.2451	21.3200	21.4200	-5.514%	17,089,935	-22.689%
2025-11-28	22.75000	22.9550	22.2200	22.6700	+1.160%	9,429,376	-26.952%
2025-11-26	22.69000	22.9800	22.0000	22.4100	-0.797%	21,557,446	-26.104%
2025-11-25	22.48600	22.9100	21.5500	22.5900	-2.250%	23,673,596	-26.693%
2025-11-24	20.52000	23.3400	20.4500	23.1100	+13.229%	29,656,336	-28.343%
2025-11-21	20.40000	20.7500	18.5450	20.4100	-0.488%	40,629,458	-18.863%
2025-11-20	23.97000	24.6900	20.3550	20.5100	-12.500%	40,746,468	-19.259%
2025-11-19	23.16000	24.4400	22.8800	23.4400	+2.224%	35,325,358	-29.352%
2025-11-18	22.22000	23.4477	21.8400	22.9300	+0.438%	27,389,442	-27.780%
2025-11-17	23.23000	23.9280	22.1900	22.8300	-3.304%	29,786,936	-27.464%
2025-11-14	21.58000	24.9900	21.4700	23.6100	+0.941%	51,201,638	-29.860%
2025-11-13	25.48000	25.5000	22.9400	23.3900	-11.402%	48,612,644	-29.201%
2025-11-12	28.82000	29.5700	26.1100	26.4000	-8.934%	38,694,096	-37.273%
2025-11-11	28.80000	30.0200	27.5000	28.9900	-1.294%	33,158,306	-42.877%
2025-11-10	30.11000	31.6000	28.5000	29.3700	-0.441%	43,451,583	-43.616%
2025-11-07	27.43000	29.7200	26.4200	29.5000	+3.910%	50,592,358	-43.864%
2025-11-06	30.49500	30.6900	28.1300	28.3900	-8.478%	41,880,554	-41.670%
2025-11-05	30.56000	31.6299	29.3200	31.0200	+4.304%	31,898,367	-46.615%
2025-11-04	31.01500	32.5300	29.4400	29.7400	-10.124%	36,463,743	-44.317%
2025-11-03	37.42000	37.6200	31.9600	33.0900	-10.712%	46,453,761	-49.955%
2025-10-31	35.99000	37.4350	35.0550	37.0600	+2.631%	37,846,355	-55.316%
2025-10-30	32.91000	36.7900	32.4500	36.1100	+5.400%	44,418,015	-54.140%
2025-10-29	32.47500	34.6500	32.0000	34.2600	+7.062%	47,219,067	-51.664%
2025-10-28	35.29540	36.5700	31.8500	32.0000	-8.676%	64,189,938	-48.250%
2025-10-27	33.99000	37.2800	33.2300	35.0400	+7.320%	64,798,678	-52.740%
2025-10-24	33.19500	35.1900	32.3000	32.6500	+5.119%	67,660,999	-49.280%
2025-10-23	32.60000	33.4300	29.6600	31.0600	+13.815%	114,386,921	-46.684%
2025-10-22	30.11000	31.3100	26.3700	27.2900	-15.222%	79,628,979	-39.318%
2025-10-21	33.62000	33.9800	31.1200	32.1900	-6.424%	40,668,794	-48.555%
2025-10-20	39.52005	39.6800	33.5200	34.4000	-10.253%	43,949,975	-51.860%
2025-10-17	38.50000	39.4700	36.0600	38.3300	-5.264%	45,679,743	-56.796%
2025-10-16	44.70000	45.1300	39.6300	40.4600	-9.647%	55,798,000	-59.071%
2025-10-15	46.40000	46.7500	41.2200	44.7800	+3.994%	77,600,020	-63.019%
2025-10-14	40.52000	45.3000	38.1000	43.0600	+6.007%	73,334,937	-61.542%
2025-10-13	34.28000	41.9700	32.6200	40.6200	+23.016%	89,082,845	-59.232%
2025-10-10	35.68000	35.8400	32.4900	33.0200	-5.845%	58,521,724	-49.849%
2025-10-09	34.70000	36.6400	33.6000	35.0700	+2.394%	66,185,818	-52.780%
2025-10-08	36.12000	39.5500	32.5101	34.2500	-4.115%	83,873,299	-51.650%
2025-10-07	36.96000	37.8999	33.8500	35.7200	+1.999%	90,346,459	-53.639%
2025-10-06	32.01000	36.4170	31.8500	35.0200	+7.095%	74,825,255	-52.713%
2025-10-03	30.60000	33.2800	29.9500	32.7000	+11.948%	89,971,277	-49.358%
2025-10-02	26.20000	29.6100	26.0300	29.2100	+13.968%	72,187,886	-43.307%
2025-10-01	24.39000	25.8200	23.9100	25.6300	+3.723%	43,929,472	-35.388%
2025-09-30	24.94000	25.4750	23.6712	24.7100	-2.371%	46,242,383	-32.983%
2025-09-29	27.02000	28.5700	24.9700	25.3100	-5.419%	68,895,909	-34.571%
2025-09-26	26.35000	28.5000	26.0200	26.7600	+1.595%	60,598,622	-38.117%
2025-09-25	26.01500	27.3250	24.6200	26.3400	-4.978%	65,488,824	-37.130%
2025-09-24	28.44000	29.1800	26.3600	27.7200	+0.727%	66,549,277	-40.260%
2025-09-23	25.88000	27.9899	25.6000	27.5200	+7.207%	66,448,026	-39.826%
2025-09-22	24.49000	26.2599	22.8400	25.6700	-4.501%	69,773,462	-35.489%
2025-09-19	23.32000	27.3290	23.3200	26.8800	+11.907%	102,188,600	-38.393%
2025-09-18	22.87000	24.8500	22.3400	24.0200	+6.566%	80,856,464	-31.057%
2025-09-17	18.98000	22.8500	18.9300	22.5400	+18.757%	126,852,159	-26.531%
2025-09-16	18.37500	19.1800	17.9000	18.9800	+3.603%	39,742,598	-12.750%
2025-09-15	17.70000	18.5800	17.2600	18.3200	+3.153%	44,351,323	-9.607%
2025-09-12	16.67000	17.9800	16.5400	17.7600	+7.506%	59,652,367	-6.757%
2025-09-11	16.11000	16.7200	15.9575	16.5200	+2.993%	38,787,036	+0.242%
2025-09-10	16.20000	16.4200	15.8700	16.0400	-0.681%	29,141,721	+3.242%
2025-09-09	15.45000	16.2400	15.2800	16.1500	+4.734%	34,180,640	+2.539%
2025-09-08	15.50500	15.7500	15.2300	15.4200	+0.325%	22,874,693	+7.393%
2025-09-05	15.46000	15.9600	14.9000	15.3700	+0.523%	32,925,294	+7.742%
2025-09-04	15.46960	15.8100	14.8800	15.2900	-0.065%	27,518,891	+8.306%
2025-09-03	15.80000	16.1200	15.1800	15.3000	-3.470%	32,107,960	+8.235%
2025-09-02	15.15500	15.8600	14.7800	15.8500	+1.472%	29,039,672	+4.479%
2025-08-29	15.98000	15.9896	15.4600	15.6200	-1.884%	20,006,692	+6.018%
2025-08-28	15.43000	16.2900	15.4000	15.9200	+4.531%	32,742,518	+4.020%
2025-08-27	15.33000	15.8100	15.0700	15.2300	-1.424%	26,923,471	+8.733%
2025-08-26	15.03000	15.5450	14.9800	15.4500	+2.863%	23,348,112	+7.184%
2025-08-25	15.42000	15.4400	14.7600	15.0200	-3.346%	21,415,533	+10.253%
2025-08-22	14.74000	15.6200	14.4250	15.5400	+4.929%	31,682,461	+6.564%
2025-08-21	15.00000	15.0250	14.5700	14.8100	-1.660%	24,222,502	+11.816%
2025-08-20	15.30000	15.4600	14.2000	15.0600	-1.697%	36,855,007	+9.960%
2025-08-19	16.52000	16.6000	15.2450	15.3200	-7.488%	33,392,342	+8.094%
2025-08-18	16.99500	17.0700	16.2300	16.5600	-2.646%	27,337,500	0.000%
2025-08-15	17.76000	17.8950	16.5200	17.0100	-6.436%	45,627,527	-2.646%
2025-08-14	18.25000	18.5400	17.4400	18.1800	-2.520%	42,780,134	-8.911%
2025-08-13	18.65000	19.0875	17.7600	18.6500	+0.756%	52,175,641	-11.206%
2025-08-12	17.47000	18.5900	16.9400	18.5100	+6.563%	47,375,247	-10.535%
2025-08-11	17.00000	18.2000	16.8101	17.3700	+2.781%	43,714,744	-4.663%
2025-08-08	17.13000	17.7700	16.5650	16.9000	-1.573%	44,645,991	-2.012%
2025-08-07	17.00000	17.9200	16.5600	17.1700	-2.332%	65,506,204	-3.553%
2025-08-06	18.56000	18.6100	17.4100	17.5800	-3.934%	38,888,470	-5.802%
2025-08-05	17.72000	19.1700	17.4900	18.3000	+6.519%	58,268,219	-9.508%
2025-08-04	16.76000	17.4200	16.3500	17.1800	+4.884%	33,087,323	-3.609%
2025-08-01	16.51000	17.0399	16.1100	16.3800	-4.712%	31,626,288	+1.099%
2025-07-31	17.61000	18.5882	17.1900	17.1900	+0.762%	37,839,187	-3.665%
2025-07-30	17.92000	18.4650	16.7700	17.0600	-3.452%	37,283,168	-2.931%
2025-07-29	18.82000	19.2400	17.6400	17.6700	-3.706%	30,090,958	-6.282%
2025-07-28	19.30000	19.4400	17.8100	18.3500	-2.756%	34,377,585	-9.755%
2025-07-25	19.70000	19.7500	18.7300	18.8700	-4.504%	31,470,163	-12.242%
2025-07-24	19.64000	20.4700	19.4100	19.7600	-2.660%	49,987,890	-16.194%
2025-07-23	18.30000	20.4700	18.0600	20.3000	+15.406%	77,379,082	-18.424%
2025-07-22	18.38000	18.3800	16.7800	17.5900	-4.350%	43,194,545	-5.856%
2025-07-21	19.44870	20.5600	18.3700	18.3900	-2.647%	81,623,633	-9.951%
2025-07-18	18.85000	19.0700	17.8800	18.8900	-1.819%	52,081,832	-12.335%
2025-07-17	17.18000	19.5300	17.1000	19.2400	+13.779%	101,936,740	-13.929%
2025-07-16	16.30000	16.9800	15.7200	16.9100	+4.706%	51,385,889	-2.070%
2025-07-15	15.91000	16.2700	15.5100	16.1500	+2.021%	31,591,745	+2.539%
2025-07-14	15.08000	15.8800	14.8900	15.8300	+6.887%	28,069,694	+4.611%
2025-07-11	15.86000	16.0500	14.7600	14.8100	-7.495%	30,063,513	+11.816%
2025-07-10	16.37500	16.6000	15.9300	16.0100	-2.318%	28,329,995	+3.435%
2025-07-09	16.36890	17.0600	15.6900	16.3900	+2.502%	39,291,356	+1.037%
2025-07-08	16.99000	17.5400	15.9600	15.9900	-4.594%	37,366,711	+3.565%
2025-07-07	16.71000	17.1700	15.9360	16.7600	-0.179%	35,884,392	-1.193%
2025-07-03	16.21000	16.8300	16.1050	16.7900	+5.069%	29,877,252	-1.370%
2025-07-02	15.12500	16.0800	14.7600	15.9800	+7.827%	62,915,396	+3.630%
2025-07-01	15.20000	15.3199	14.2900	14.8200	+1.230%	54,151,519	+11.741%
2025-06-30	14.12000	14.7700	13.8300	14.6400	+4.422%	38,372,521	+13.115%
2025-06-27	14.10000	14.4000	13.5700	14.0200	-0.284%	62,783,379	+18.117%
2025-06-26	14.17000	14.4150	13.9500	14.0600	-0.846%	38,744,616	+17.781%
2025-06-25	15.08000	15.4400	14.1600	14.1800	-5.277%	30,993,682	+16.784%
2025-06-24	15.28000	15.3600	14.7000	14.9700	+0.201%	33,442,485	+10.621%
2025-06-23	15.02000	15.3500	14.2116	14.9400	-4.537%	46,541,766	+10.843%
2025-06-20	15.97000	16.1450	15.4800	15.6500	-0.382%	55,758,444	+5.815%
2025-06-18	15.74000	16.2500	15.1900	15.7100	+1.029%	52,611,096	+5.411%
2025-06-17	15.99000	16.1000	15.0200	15.5500	-2.813%	39,546,578	+6.495%
2025-06-16	15.50000	16.7900	15.4600	16.0000	+5.471%	59,371,520	+3.500%
2025-06-13	15.34000	15.6600	14.8400	15.1700	-4.471%	41,618,731	+9.163%
2025-06-12	16.59000	17.0000	15.7700	15.8800	-3.932%	49,982,450	+4.282%
2025-06-11	17.44000	17.7100	16.1700	16.5300	-2.363%	86,552,097	+0.181%
2025-06-10	18.00500	18.9500	16.8600	16.9300	-5.682%	64,100,890	-2.185%
2025-06-09	18.88000	18.9100	17.6600	17.9500	-3.598%	57,044,253	-7.744%
2025-06-06	16.61000	18.7900	16.2600	18.6200	+13.054%	82,618,030	-11.063%
2025-06-05	17.53000	17.6638	16.0900	16.4700	-7.576%	66,175,450	+0.546%
2025-06-04	17.42000	18.2000	17.1500	17.8200	+0.792%	56,340,383	-7.071%
2025-06-03	17.29500	17.7000	16.6800	17.6800	+3.331%	60,196,395	-6.335%
2025-06-02	16.23500	17.4050	15.1500	17.1100	+4.776%	64,920,408	-3.214%
2025-05-30	15.67000	16.4500	15.4700	16.3300	+0.369%	68,710,521	+1.408%
2025-05-29	17.59000	18.0300	16.2100	16.2700	-7.293%	67,362,125	+1.782%
2025-05-28	16.99500	17.9350	16.8600	17.5500	0.000%	62,298,394	-5.641%
2025-05-27	19.28000	19.4300	16.9200	17.5500	-6.649%	113,782,127	-5.641%
2025-05-23	17.90500	19.7650	17.6000	18.8000	-1.261%	148,871,852	-11.915%
2025-05-22	15.38000	19.5200	15.0800	19.0400	+23.958%	243,312,704	-13.025%
2025-05-21	17.30000	17.8000	15.1000	15.3600	-7.246%	224,491,879	+7.813%
2025-05-20	15.34000	17.5900	14.6000	16.5600	+25.932%	308,820,196	0.000%
2025-05-19	12.52000	13.4400	11.8900	13.1500	+7.347%	113,476,220	+25.932%
2025-05-16	11.32000	12.6600	11.3200	12.2500	+11.061%	112,473,755	+35.184%
2025-05-15	11.00000	12.4900	10.6000	11.0300	-0.451%	112,938,849	+50.136%
2025-05-14	10.94000	11.6400	10.6000	11.0800	+3.262%	84,236,511	+49.458%
2025-05-13	11.03000	11.5442	10.3600	10.7300	+0.093%	57,341,634	+54.334%
2025-05-12	11.79000	11.8400	10.6000	10.7200	-3.336%	76,561,752	+54.478%
2025-05-09	9.85000	11.6850	9.8300	11.0900	+6.430%	161,687,752	+49.324%
2025-05-08	8.67000	10.8900	7.7100	10.4200	+51.234%	228,913,468	+58.925%
2025-05-07	7.12000	7.1700	6.8200	6.8900	-4.703%	20,630,553	+140.348%
2025-05-06	7.10000	7.2500	6.8800	7.2300	-0.687%	18,169,553	+129.046%
2025-05-05	7.71000	7.8400	7.2550	7.2800	-7.965%	22,910,271	+127.473%
2025-05-02	7.09000	7.9500	7.0900	7.9100	+13.324%	43,342,403	+109.355%
2025-05-01	7.01000	7.1379	6.8400	6.9800	+1.013%	20,359,655	+137.249%
2025-04-30	6.68000	6.9300	6.5200	6.9100	-1.286%	20,294,491	+139.653%
2025-04-29	7.38500	7.4750	6.9000	7.0000	-5.020%	31,713,142	+136.571%
2025-04-28	7.76000	8.1400	7.2800	7.3700	-2.125%	29,948,203	+124.695%
2025-04-25	7.35000	7.6700	7.0700	7.5300	+2.449%	38,229,312	+119.920%
2025-04-24	7.20000	7.6400	7.1600	7.3500	+3.086%	27,966,243	+125.306%
2025-04-23	6.74500	7.4000	6.6800	7.1300	+14.080%	40,330,385	+132.258%
2025-04-22	6.37000	6.3700	6.1700	6.2500	+0.160%	15,420,799	+164.960%
2025-04-21	6.25000	6.3100	5.9700	6.2400	-2.804%	14,851,164	+165.385%
2025-04-17	6.51000	6.6450	6.3000	6.4200	-0.311%	14,213,029	+157.944%
2025-04-16	6.70000	6.7500	6.2700	6.4400	-6.936%	25,981,333	+157.143%
2025-04-15	7.02000	7.1500	6.8150	6.9200	-1.425%	16,044,888	+139.306%
2025-04-14	7.57000	7.7700	6.9400	7.0200	-3.172%	26,773,058	+135.897%
2025-04-11	7.28000	7.5950	7.0200	7.2500	+0.694%	30,852,337	+128.414%

.dark-mode .rhWqjK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhWqjK{ color: #333333; background-color: white; border: 2px solid #333333; }QBTSD-Wave Quantum Inc. Common Stockstock NASDAQ

QBTS
D-Wave Quantum Inc. Common Stock
stock NASDAQ