Dark

QBTS
D-Wave Quantum Inc. Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 2:18:05 PM EDT

19.88USD-6.996%(-1.50)18,440,705

19.86Bid 19.87Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

18.35USD-14.132%(-3.02)904,856

After-hours

Aug 5, 2026 4:59:30 PM EDT

21.47USD+0.464%(+0.10)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	18.39000	20.5800	18.3500	19.8800	-7.059%	18,440,705	0.000%
2026-08-05	21.61500	22.0000	21.1500	21.3900	-2.016%	17,062,267	-7.059%
2026-08-04	20.34000	21.9000	20.3400	21.8300	+9.259%	23,848,495	-8.933%
2026-08-03	18.09000	20.1350	18.0000	19.9800	+10.509%	24,635,712	-0.501%
2026-07-31	18.38000	18.9200	17.8400	18.0800	+0.556%	16,543,288	+9.956%
2026-07-30	16.79000	18.1300	16.7100	17.9800	+11.125%	20,125,448	+10.567%
2026-07-29	17.29000	17.4000	16.0700	16.1800	-8.251%	20,283,949	+22.868%
2026-07-28	18.65000	18.8900	17.2600	17.6350	-9.610%	24,173,728	+12.730%
2026-07-27	17.86000	19.5400	17.7500	19.5100	+20.358%	48,478,239	+1.896%
2026-07-24	17.01000	17.0400	16.1800	16.2100	-5.205%	13,570,794	+22.640%
2026-07-23	16.88500	17.8497	16.8200	17.1000	-1.441%	13,648,723	+16.257%
2026-07-22	17.60000	17.9700	17.2595	17.3500	-2.528%	14,539,385	+14.582%
2026-07-21	17.08000	18.0200	17.0000	17.8000	+6.459%	16,518,137	+11.685%
2026-07-20	17.00000	17.5500	16.6900	16.7200	-0.060%	13,778,511	+18.900%
2026-07-17	16.46000	17.4200	16.0250	16.7300	-1.123%	17,623,074	+18.828%
2026-07-16	18.00000	18.0000	16.8100	16.9200	-7.389%	18,893,359	+17.494%
2026-07-15	19.03500	19.3700	17.8700	18.2700	-3.588%	15,430,448	+8.812%
2026-07-14	18.92000	19.2550	18.6500	18.9500	+1.554%	15,675,477	+4.908%
2026-07-13	19.69000	19.6900	18.5200	18.6600	-7.118%	17,058,855	+6.538%
2026-07-10	21.48000	21.6400	19.9500	20.0900	-5.057%	14,518,238	-1.045%
2026-07-09	20.75000	21.4851	20.5200	21.1600	+2.519%	16,525,446	-6.049%
2026-07-08	20.52000	21.4900	20.1300	20.6400	-1.994%	15,546,260	-3.682%
2026-07-07	22.16500	22.3900	20.5200	21.0600	-6.649%	20,583,653	-5.603%
2026-07-06	22.44000	23.6250	22.2500	22.5600	+0.133%	17,225,001	-11.879%
2026-07-02	23.65500	24.6799	22.3000	22.5300	-4.128%	21,411,215	-11.762%
2026-07-01	23.59500	24.5400	23.0600	23.5000	-2.043%	22,922,676	-15.404%
2026-06-30	23.35000	24.7300	23.2500	23.9900	+0.671%	20,202,102	-17.132%
2026-06-29	23.16500	24.2600	22.4600	23.8300	+4.701%	22,781,911	-16.576%
2026-06-26	21.30000	22.8600	20.9300	22.7600	+3.880%	31,774,923	-12.654%
2026-06-25	23.50000	23.8100	21.6350	21.9100	-4.656%	20,652,897	-9.265%
2026-06-24	24.42500	24.4275	22.4000	22.9800	-8.190%	32,009,705	-13.490%
2026-06-23	24.11000	26.7100	23.9600	25.0300	+2.289%	48,962,953	-20.575%
2026-06-22	24.39000	25.6350	23.5203	24.4700	-0.891%	29,576,439	-18.758%
2026-06-18	23.66000	24.7100	22.5410	24.6900	+7.723%	31,044,253	-19.482%
2026-06-17	24.14500	24.5500	22.8500	22.9200	-4.261%	27,645,772	-13.264%
2026-06-16	25.75000	26.1100	23.8832	23.9400	-8.835%	29,431,634	-16.959%
2026-06-15	24.91000	27.1500	24.9100	26.2600	+12.366%	44,959,902	-24.296%
2026-06-12	23.63500	24.4799	22.8600	23.3700	-1.889%	27,862,088	-14.934%
2026-06-11	23.16000	24.4100	22.7500	23.8200	+2.452%	25,165,290	-16.541%
2026-06-10	23.27000	24.7800	23.1456	23.2500	-1.148%	20,856,527	-14.495%
2026-06-09	25.75500	26.6600	22.3500	23.5200	-8.943%	37,886,944	-15.476%
2026-06-08	24.70000	26.7299	24.0000	25.8300	+8.302%	29,009,506	-23.035%
2026-06-05	26.56000	26.5900	23.2850	23.8500	-13.712%	34,319,993	-16.646%
2026-06-04	27.04000	28.8200	26.4500	27.6400	+0.327%	39,223,003	-28.075%
2026-06-03	29.49000	29.9500	27.3800	27.5500	-7.890%	42,311,034	-27.840%
2026-06-02	29.41000	31.3000	28.9900	29.9100	+2.502%	48,429,104	-33.534%
2026-06-01	28.95000	31.1200	27.8300	29.1800	-3.185%	49,078,959	-31.871%
2026-05-29	28.80000	30.1600	27.4200	30.1400	+2.204%	36,381,236	-34.041%
2026-05-28	27.79000	30.2200	27.0100	29.4900	+7.314%	54,468,226	-32.587%
2026-05-27	27.26000	28.0500	25.6950	27.4800	-1.222%	34,001,263	-27.656%
2026-05-26	29.35000	29.4800	26.3301	27.8200	-5.374%	54,691,544	-28.541%
2026-05-22	26.34000	31.5500	26.1100	29.4000	+14.219%	141,703,187	-32.381%
2026-05-21	21.76000	25.8300	21.6100	25.7400	+33.368%	119,074,178	-22.766%
2026-05-20	18.53000	19.4500	18.3200	19.3000	+6.102%	21,855,433	+3.005%
2026-05-19	18.77000	19.1348	17.7350	18.1900	-4.565%	21,512,672	+9.291%
2026-05-18	20.11000	20.2024	18.3300	19.0600	-6.339%	24,639,828	+4.302%
2026-05-15	21.14000	21.2500	20.2000	20.3500	-8.043%	23,761,787	-2.310%
2026-05-14	20.86000	22.5300	20.3900	22.1300	+3.218%	28,148,903	-10.167%
2026-05-13	22.38000	22.3900	20.7000	21.4400	-4.072%	25,576,513	-7.276%
2026-05-12	22.42000	23.9100	20.8800	22.3500	-6.991%	46,894,210	-11.051%
2026-05-11	22.20000	24.7800	21.7700	24.0300	+6.469%	36,127,091	-17.270%
2026-05-08	22.20000	22.6700	21.4200	22.5700	+2.638%	20,168,995	-11.918%
2026-05-07	23.05000	23.6800	21.8100	21.9900	-7.721%	25,872,971	-9.595%
2026-05-06	21.92000	24.0400	21.7000	23.8300	+10.631%	39,634,252	-16.576%
2026-05-05	21.43000	21.7000	20.3600	21.5400	+2.964%	19,394,760	-7.707%
2026-05-04	20.44500	21.7200	20.1400	20.9200	+2.099%	24,790,096	-4.971%
2026-05-01	20.10000	20.6663	19.5700	20.4900	+1.036%	20,364,109	-2.977%
2026-04-30	18.31000	20.3600	18.2200	20.2800	+11.002%	29,793,493	-1.972%
2026-04-29	18.26000	18.4100	17.1100	18.2700	+0.883%	18,966,930	+8.812%
2026-04-28	18.15000	18.4500	17.6600	18.1100	-3.670%	15,993,362	+9.774%
2026-04-27	18.14000	18.9897	17.9100	18.8000	+1.677%	19,626,246	+5.745%
2026-04-24	19.67000	19.6800	17.9000	18.4900	-4.247%	23,877,538	+7.518%
2026-04-23	20.65000	21.1550	18.9800	19.3100	-9.087%	29,505,613	+2.952%
2026-04-22	20.91000	21.8000	20.6900	21.2400	+4.322%	33,929,197	-6.403%
2026-04-21	21.82500	21.8500	20.2800	20.3600	-6.002%	37,178,804	-2.358%
2026-04-20	21.02500	21.9303	20.5700	21.6600	-0.138%	39,239,639	-8.218%
2026-04-17	21.80500	22.4900	21.3900	21.6900	+0.790%	46,076,248	-8.345%
2026-04-16	22.00000	22.4700	20.1500	21.5200	+3.412%	90,113,732	-7.621%
2026-04-15	18.52500	21.0400	17.7700	20.8100	+22.628%	98,957,459	-4.469%
2026-04-14	15.29000	17.0850	15.2300	16.9700	+15.836%	43,679,513	+17.148%
2026-04-13	14.08000	14.7850	13.8100	14.6500	+2.807%	16,388,920	+35.700%
2026-04-10	14.04000	14.7750	14.0350	14.2500	+2.740%	13,795,721	+39.509%
2026-04-09	14.40000	14.6100	13.7100	13.8700	-4.804%	17,760,437	+43.331%
2026-04-08	15.25000	15.3500	14.1000	14.5700	+6.041%	21,807,933	+36.445%
2026-04-07	13.92000	13.9500	13.3814	13.7400	-2.829%	16,030,893	+44.687%
2026-04-06	14.20000	14.6700	13.7800	14.1400	-1.257%	14,269,861	+40.594%
2026-04-02	13.10000	14.3750	13.0100	14.3200	+4.526%	17,185,532	+38.827%
2026-04-01	14.84500	14.9900	13.6500	13.7000	-5.059%	21,754,574	+45.109%
2026-03-31	13.28000	14.4900	13.1300	14.4300	+11.171%	25,031,385	+37.769%
2026-03-30	13.81000	13.8950	12.7500	12.9800	-6.619%	23,230,100	+53.159%
2026-03-27	14.51000	14.6300	13.7050	13.9000	-5.119%	18,329,283	+43.022%
2026-03-26	15.78000	15.8323	14.5700	14.6500	-9.512%	20,256,315	+35.700%
2026-03-25	16.26000	16.7274	15.9000	16.1900	+1.632%	15,989,099	+22.792%
2026-03-24	16.06000	16.2810	15.4250	15.9300	-2.330%	18,049,956	+24.796%
2026-03-23	15.71000	16.4650	15.5500	16.3100	+3.687%	20,797,470	+21.888%
2026-03-20	15.84000	16.0550	15.2200	15.7300	-2.298%	26,407,240	+26.383%
2026-03-19	15.94000	16.3800	15.3600	16.1000	-2.365%	21,587,112	+23.478%
2026-03-18	17.25000	17.3200	16.4550	16.4900	-5.610%	21,200,932	+20.558%
2026-03-17	17.49000	17.7450	17.1100	17.4700	+0.057%	17,508,135	+13.795%
2026-03-16	17.98000	18.4200	17.1200	17.4600	-0.513%	25,472,581	+13.860%
2026-03-13	18.12000	18.6900	17.4300	17.5500	-1.570%	20,995,875	+13.276%
2026-03-12	18.54000	18.7900	17.6695	17.8300	-5.711%	23,983,189	+11.497%
2026-03-11	18.79000	19.4700	18.4500	18.9100	+0.800%	18,330,029	+5.130%
2026-03-10	19.27000	19.5200	18.6620	18.7600	-1.471%	21,613,943	+5.970%
2026-03-09	18.13000	19.1000	17.4800	19.0400	+2.421%	26,090,487	+4.412%
2026-03-06	18.23000	19.6100	18.2300	18.5900	-1.275%	27,228,646	+6.939%
2026-03-05	18.59000	18.8550	17.2600	18.8300	-0.423%	33,151,071	+5.576%
2026-03-04	18.47000	19.0700	18.1800	18.9100	+3.673%	19,013,072	+5.130%
2026-03-03	18.26000	18.7100	17.4600	18.2400	-3.696%	20,868,180	+8.991%
2026-03-02	17.94000	18.9650	17.8300	18.9400	+0.852%	18,581,981	+4.963%
2026-02-27	19.41500	19.5000	17.6515	18.7800	-6.753%	27,468,687	+5.857%
2026-02-26	20.67000	21.7000	19.7200	20.1400	+2.494%	43,381,240	-1.291%
2026-02-25	18.98000	19.8100	18.6500	19.6500	+5.305%	25,594,797	+1.170%
2026-02-24	17.83000	18.8750	17.6800	18.6600	+3.380%	19,842,074	+6.538%
2026-02-23	17.57000	18.3600	17.4100	18.0500	-0.055%	18,539,601	+10.139%
2026-02-20	18.92000	19.3600	17.8250	18.0600	-6.811%	26,616,365	+10.078%
2026-02-19	18.62000	19.4900	18.3700	19.3800	+1.626%	19,675,790	+2.580%
2026-02-18	18.59000	19.6200	18.0350	19.0700	+3.416%	21,493,757	+4.248%
2026-02-17	19.10000	19.3000	17.8100	18.4400	-6.253%	25,350,292	+7.809%
2026-02-13	19.06500	20.0700	18.4659	19.6700	+4.516%	23,823,650	+1.068%
2026-02-12	19.59000	19.7400	18.4520	18.8200	-4.175%	23,670,310	+5.632%
2026-02-11	20.75580	20.7558	18.7300	19.6400	-3.914%	27,293,240	+1.222%
2026-02-10	20.78000	21.5186	20.4200	20.4400	-3.630%	18,638,798	-2.740%
2026-02-09	20.42000	21.3400	20.0200	21.2100	+2.365%	23,651,215	-6.271%
2026-02-06	17.90000	20.9800	17.8400	20.7200	+20.395%	38,839,023	-4.054%
2026-02-05	19.33000	19.6200	16.9200	17.2100	-14.421%	36,687,892	+15.514%
2026-02-04	21.33000	21.3300	18.7808	20.1100	-6.028%	32,053,876	-1.144%
2026-02-03	21.54000	21.5700	20.2100	21.4000	+2.051%	31,948,572	-7.103%
2026-02-02	21.52000	21.5500	20.0300	20.9700	-1.178%	28,691,791	-5.198%
2026-01-30	23.03000	23.1500	20.7000	21.2200	-8.613%	31,259,179	-6.315%
2026-01-29	24.50000	25.0250	22.4700	23.2200	-7.008%	33,097,607	-14.384%
2026-01-28	24.75000	25.6900	24.5250	24.9700	+1.134%	32,933,701	-20.384%
2026-01-27	24.74000	24.9800	23.7900	24.6900	+3.958%	41,609,396	-19.482%
2026-01-26	25.60000	26.0290	23.4450	23.7500	-7.335%	28,942,839	-16.295%
2026-01-23	26.95000	27.2000	25.2331	25.6300	-6.562%	38,072,854	-22.435%
2026-01-22	26.62000	27.5900	25.8700	27.4300	+5.338%	38,665,121	-27.525%
2026-01-21	27.57000	28.1500	24.7417	26.0400	-3.698%	44,408,280	-23.656%
2026-01-20	27.57000	28.4800	25.9350	27.0400	-6.209%	51,226,634	-26.479%
2026-01-16	29.05000	30.1300	28.2700	28.8300	+0.383%	40,592,264	-31.044%
2026-01-15	30.48000	31.3600	28.7100	28.7200	-4.743%	43,685,828	-30.780%
2026-01-14	28.44000	30.1800	27.5100	30.1500	+4.615%	40,174,536	-34.063%
2026-01-13	29.15000	29.7300	27.8600	28.8200	+0.069%	32,783,139	-31.020%
2026-01-12	28.04000	28.8400	27.5250	28.8000	+2.455%	31,966,111	-30.972%
2026-01-09	29.77000	31.1400	28.0700	28.1100	-3.996%	46,004,968	-29.278%
2026-01-08	29.86500	30.4773	28.6500	29.2800	-3.046%	38,564,588	-32.104%
2026-01-07	31.10000	32.1550	30.0900	30.2000	-3.422%	36,603,303	-34.172%
2026-01-06	30.59000	31.3800	29.3400	31.2700	+2.056%	35,090,357	-36.425%
2026-01-05	28.65500	31.3300	27.7200	30.6400	+8.923%	45,746,892	-35.117%
2026-01-02	26.94500	28.3500	25.4300	28.1300	+7.572%	48,057,495	-29.328%
2025-12-31	26.16000	27.4300	26.0300	26.1500	-0.381%	36,069,794	-23.977%
2025-12-30	26.54500	27.4900	26.0200	26.2500	+0.382%	36,291,569	-24.267%
2025-12-29	25.34000	26.7600	25.0700	26.1500	+3.401%	32,275,491	-23.977%
2025-12-26	27.50000	27.5000	24.7650	25.2900	-8.103%	33,416,718	-21.392%
2025-12-24	29.65000	29.6776	26.9400	27.5200	-5.495%	23,344,909	-27.762%
2025-12-23	30.61000	31.8800	28.6500	29.1200	-9.537%	44,470,149	-31.731%
2025-12-22	27.66000	32.3900	27.6200	32.1900	+20.022%	62,720,932	-38.242%
2025-12-19	25.42000	27.0600	25.2450	26.8200	+7.754%	31,797,234	-25.876%
2025-12-18	24.90000	25.8400	24.2200	24.8900	+4.580%	27,069,803	-20.129%
2025-12-17	26.00000	27.2900	23.7700	23.8000	-6.740%	29,221,790	-16.471%
2025-12-16	23.94000	25.5898	23.8500	25.5200	+7.498%	25,929,354	-22.100%
2025-12-15	26.40000	26.6300	23.5700	23.7400	-9.042%	29,747,473	-16.259%
2025-12-12	27.58000	28.1300	25.2200	26.1000	-6.719%	33,138,207	-23.831%
2025-12-11	27.05000	28.4899	25.6100	27.9800	+4.403%	31,110,666	-28.949%
2025-12-10	28.18000	28.5783	26.7200	26.8000	-5.401%	33,156,245	-25.821%
2025-12-09	27.77000	28.7600	27.1300	28.3300	-0.387%	21,975,981	-29.827%
2025-12-08	27.92000	29.1495	26.6400	28.4400	+5.333%	37,519,309	-30.098%
2025-12-05	28.57000	28.8800	26.2000	27.0000	-6.022%	37,978,654	-26.370%
2025-12-04	25.04500	28.9000	24.7000	28.7300	+14.553%	51,760,102	-30.804%
2025-12-03	22.86000	25.2850	22.3400	25.0800	+11.467%	39,841,678	-20.734%
2025-12-02	21.56500	22.9050	21.4200	22.5000	+5.042%	19,762,655	-11.644%
2025-12-01	22.01000	22.2451	21.3200	21.4200	-5.514%	17,089,935	-7.190%
2025-11-28	22.75000	22.9550	22.2200	22.6700	+1.160%	9,429,376	-12.307%
2025-11-26	22.69000	22.9800	22.0000	22.4100	-0.797%	21,557,446	-11.290%
2025-11-25	22.48600	22.9100	21.5500	22.5900	-2.250%	23,673,596	-11.996%
2025-11-24	20.52000	23.3400	20.4500	23.1100	+13.229%	29,656,336	-13.977%
2025-11-21	20.40000	20.7500	18.5450	20.4100	-0.488%	40,629,458	-2.597%
2025-11-20	23.97000	24.6900	20.3550	20.5100	-12.500%	40,746,468	-3.072%
2025-11-19	23.16000	24.4400	22.8800	23.4400	+2.224%	35,325,358	-15.188%
2025-11-18	22.22000	23.4477	21.8400	22.9300	+0.438%	27,389,442	-13.301%
2025-11-17	23.23000	23.9280	22.1900	22.8300	-3.304%	29,786,936	-12.922%
2025-11-14	21.58000	24.9900	21.4700	23.6100	+0.941%	51,201,638	-15.798%
2025-11-13	25.48000	25.5000	22.9400	23.3900	-11.402%	48,612,644	-15.006%
2025-11-12	28.82000	29.5700	26.1100	26.4000	-8.934%	38,694,096	-24.697%
2025-11-11	28.80000	30.0200	27.5000	28.9900	-1.294%	33,158,306	-31.425%
2025-11-10	30.11000	31.6000	28.5000	29.3700	-0.441%	43,451,583	-32.312%
2025-11-07	27.43000	29.7200	26.4200	29.5000	+3.910%	50,592,358	-32.610%
2025-11-06	30.49500	30.6900	28.1300	28.3900	-8.478%	41,880,554	-29.975%
2025-11-05	30.56000	31.6299	29.3200	31.0200	+4.304%	31,898,367	-35.912%
2025-11-04	31.01500	32.5300	29.4400	29.7400	-10.124%	36,463,743	-33.154%
2025-11-03	37.42000	37.6200	31.9600	33.0900	-10.712%	46,453,761	-39.921%
2025-10-31	35.99000	37.4350	35.0550	37.0600	+2.631%	37,846,355	-46.357%
2025-10-30	32.91000	36.7900	32.4500	36.1100	+5.400%	44,418,015	-44.946%
2025-10-29	32.47500	34.6500	32.0000	34.2600	+7.062%	47,219,067	-41.973%
2025-10-28	35.29540	36.5700	31.8500	32.0000	-8.676%	64,189,938	-37.875%
2025-10-27	33.99000	37.2800	33.2300	35.0400	+7.320%	64,798,678	-43.265%
2025-10-24	33.19500	35.1900	32.3000	32.6500	+5.119%	67,660,999	-39.112%
2025-10-23	32.60000	33.4300	29.6600	31.0600	+13.815%	114,386,921	-35.995%
2025-10-22	30.11000	31.3100	26.3700	27.2900	-15.222%	79,628,979	-27.153%
2025-10-21	33.62000	33.9800	31.1200	32.1900	-6.424%	40,668,794	-38.242%
2025-10-20	39.52005	39.6800	33.5200	34.4000	-10.253%	43,949,975	-42.209%
2025-10-17	38.50000	39.4700	36.0600	38.3300	-5.264%	45,679,743	-48.135%
2025-10-16	44.70000	45.1300	39.6300	40.4600	-9.647%	55,798,000	-50.865%
2025-10-15	46.40000	46.7500	41.2200	44.7800	+3.994%	77,600,020	-55.605%
2025-10-14	40.52000	45.3000	38.1000	43.0600	+6.007%	73,334,937	-53.832%
2025-10-13	34.28000	41.9700	32.6200	40.6200	+23.016%	89,082,845	-51.059%
2025-10-10	35.68000	35.8400	32.4900	33.0200	-5.845%	58,521,724	-39.794%
2025-10-09	34.70000	36.6400	33.6000	35.0700	+2.394%	66,185,818	-43.313%
2025-10-08	36.12000	39.5500	32.5101	34.2500	-4.115%	83,873,299	-41.956%
2025-10-07	36.96000	37.8999	33.8500	35.7200	+1.999%	90,346,459	-44.345%
2025-10-06	32.01000	36.4170	31.8500	35.0200	+7.095%	74,825,255	-43.232%
2025-10-03	30.60000	33.2800	29.9500	32.7000	+11.948%	89,971,277	-39.205%
2025-10-02	26.20000	29.6100	26.0300	29.2100	+13.968%	72,187,886	-31.941%
2025-10-01	24.39000	25.8200	23.9100	25.6300	+3.723%	43,929,472	-22.435%
2025-09-30	24.94000	25.4750	23.6712	24.7100	-2.371%	46,242,383	-19.547%
2025-09-29	27.02000	28.5700	24.9700	25.3100	-5.419%	68,895,909	-21.454%
2025-09-26	26.35000	28.5000	26.0200	26.7600	+1.595%	60,598,622	-25.710%
2025-09-25	26.01500	27.3250	24.6200	26.3400	-4.978%	65,488,824	-24.525%
2025-09-24	28.44000	29.1800	26.3600	27.7200	+0.727%	66,549,277	-28.283%
2025-09-23	25.88000	27.9899	25.6000	27.5200	+7.207%	66,448,026	-27.762%
2025-09-22	24.49000	26.2599	22.8400	25.6700	-4.501%	69,773,462	-22.556%
2025-09-19	23.32000	27.3290	23.3200	26.8800	+11.907%	102,188,600	-26.042%
2025-09-18	22.87000	24.8500	22.3400	24.0200	+6.566%	80,856,464	-17.236%
2025-09-17	18.98000	22.8500	18.9300	22.5400	+18.757%	126,852,159	-11.801%
2025-09-16	18.37500	19.1800	17.9000	18.9800	+3.603%	39,742,598	+4.742%
2025-09-15	17.70000	18.5800	17.2600	18.3200	+3.153%	44,351,323	+8.515%
2025-09-12	16.67000	17.9800	16.5400	17.7600	+7.506%	59,652,367	+11.937%
2025-09-11	16.11000	16.7200	15.9575	16.5200	+2.993%	38,787,036	+20.339%
2025-09-10	16.20000	16.4200	15.8700	16.0400	-0.681%	29,141,721	+23.940%
2025-09-09	15.45000	16.2400	15.2800	16.1500	+4.734%	34,180,640	+23.096%
2025-09-08	15.50500	15.7500	15.2300	15.4200	+0.325%	22,874,693	+28.923%
2025-09-05	15.46000	15.9600	14.9000	15.3700	+0.523%	32,925,294	+29.343%
2025-09-04	15.46960	15.8100	14.8800	15.2900	-0.065%	27,518,891	+30.020%
2025-09-03	15.80000	16.1200	15.1800	15.3000	-3.470%	32,107,960	+29.935%
2025-09-02	15.15500	15.8600	14.7800	15.8500	+1.472%	29,039,672	+25.426%
2025-08-29	15.98000	15.9896	15.4600	15.6200	-1.884%	20,006,692	+27.273%
2025-08-28	15.43000	16.2900	15.4000	15.9200	+4.531%	32,742,518	+24.874%
2025-08-27	15.33000	15.8100	15.0700	15.2300	-1.424%	26,923,471	+30.532%
2025-08-26	15.03000	15.5450	14.9800	15.4500	+2.863%	23,348,112	+28.673%
2025-08-25	15.42000	15.4400	14.7600	15.0200	-3.346%	21,415,533	+32.357%
2025-08-22	14.74000	15.6200	14.4250	15.5400	+4.929%	31,682,461	+27.928%
2025-08-21	15.00000	15.0250	14.5700	14.8100	-1.660%	24,222,502	+34.234%
2025-08-20	15.30000	15.4600	14.2000	15.0600	-1.697%	36,855,007	+32.005%
2025-08-19	16.52000	16.6000	15.2450	15.3200	-7.488%	33,392,342	+29.765%
2025-08-18	16.99500	17.0700	16.2300	16.5600	-2.646%	27,337,500	+20.048%
2025-08-15	17.76000	17.8950	16.5200	17.0100	-6.436%	45,627,527	+16.872%
2025-08-14	18.25000	18.5400	17.4400	18.1800	-2.520%	42,780,134	+9.351%
2025-08-13	18.65000	19.0875	17.7600	18.6500	+0.756%	52,175,641	+6.595%
2025-08-12	17.47000	18.5900	16.9400	18.5100	+6.563%	47,375,247	+7.401%
2025-08-11	17.00000	18.2000	16.8101	17.3700	+2.781%	43,714,744	+14.450%
2025-08-08	17.13000	17.7700	16.5650	16.9000	-1.573%	44,645,991	+17.633%
2025-08-07	17.00000	17.9200	16.5600	17.1700	-2.332%	65,506,204	+15.783%
2025-08-06	18.56000	18.6100	17.4100	17.5800	-3.934%	38,888,470	+13.083%
2025-08-05	17.72000	19.1700	17.4900	18.3000	+6.519%	58,268,219	+8.634%
2025-08-04	16.76000	17.4200	16.3500	17.1800	+4.884%	33,087,323	+15.716%
2025-08-01	16.51000	17.0399	16.1100	16.3800	-4.712%	31,626,288	+21.368%
2025-07-31	17.61000	18.5882	17.1900	17.1900	+0.762%	37,839,187	+15.649%
2025-07-30	17.92000	18.4650	16.7700	17.0600	-3.452%	37,283,168	+16.530%
2025-07-29	18.82000	19.2400	17.6400	17.6700	-3.706%	30,090,958	+12.507%
2025-07-28	19.30000	19.4400	17.8100	18.3500	-2.756%	34,377,585	+8.338%
2025-07-25	19.70000	19.7500	18.7300	18.8700	-4.504%	31,470,163	+5.352%
2025-07-24	19.64000	20.4700	19.4100	19.7600	-2.660%	49,987,890	+0.607%
2025-07-23	18.30000	20.4700	18.0600	20.3000	+15.406%	77,379,082	-2.069%
2025-07-22	18.38000	18.3800	16.7800	17.5900	-4.350%	43,194,545	+13.019%
2025-07-21	19.44870	20.5600	18.3700	18.3900	-2.647%	81,623,633	+8.102%
2025-07-18	18.85000	19.0700	17.8800	18.8900	-1.819%	52,081,832	+5.241%
2025-07-17	17.18000	19.5300	17.1000	19.2400	+13.779%	101,936,740	+3.326%
2025-07-16	16.30000	16.9800	15.7200	16.9100	+4.706%	51,385,889	+17.564%
2025-07-15	15.91000	16.2700	15.5100	16.1500	+2.021%	31,591,745	+23.096%
2025-07-14	15.08000	15.8800	14.8900	15.8300	+6.887%	28,069,694	+25.584%
2025-07-11	15.86000	16.0500	14.7600	14.8100	-7.495%	30,063,513	+34.234%
2025-07-10	16.37500	16.6000	15.9300	16.0100	-2.318%	28,329,995	+24.172%
2025-07-09	16.36890	17.0600	15.6900	16.3900	+2.502%	39,291,356	+21.293%
2025-07-08	16.99000	17.5400	15.9600	15.9900	-4.594%	37,366,711	+24.328%
2025-07-07	16.71000	17.1700	15.9360	16.7600	-0.179%	35,884,392	+18.616%
2025-07-03	16.21000	16.8300	16.1050	16.7900	+5.069%	29,877,252	+18.404%
2025-07-02	15.12500	16.0800	14.7600	15.9800	+7.827%	62,915,396	+24.406%
2025-07-01	15.20000	15.3199	14.2900	14.8200	+1.230%	54,151,519	+34.143%
2025-06-30	14.12000	14.7700	13.8300	14.6400	+4.422%	38,372,521	+35.792%
2025-06-27	14.10000	14.4000	13.5700	14.0200	-0.284%	62,783,379	+41.797%
2025-06-26	14.17000	14.4150	13.9500	14.0600	-0.846%	38,744,616	+41.394%
2025-06-25	15.08000	15.4400	14.1600	14.1800	-5.277%	30,993,682	+40.197%
2025-06-24	15.28000	15.3600	14.7000	14.9700	+0.201%	33,442,485	+32.799%
2025-06-23	15.02000	15.3500	14.2116	14.9400	-4.537%	46,541,766	+33.066%
2025-06-20	15.97000	16.1450	15.4800	15.6500	-0.382%	55,758,444	+27.029%
2025-06-18	15.74000	16.2500	15.1900	15.7100	+1.029%	52,611,096	+26.544%
2025-06-17	15.99000	16.1000	15.0200	15.5500	-2.813%	39,546,578	+27.846%
2025-06-16	15.50000	16.7900	15.4600	16.0000	+5.471%	59,371,520	+24.250%
2025-06-13	15.34000	15.6600	14.8400	15.1700	-4.471%	41,618,731	+31.048%
2025-06-12	16.59000	17.0000	15.7700	15.8800	-3.932%	49,982,450	+25.189%
2025-06-11	17.44000	17.7100	16.1700	16.5300	-2.363%	86,552,097	+20.266%
2025-06-10	18.00500	18.9500	16.8600	16.9300	-5.682%	64,100,890	+17.425%
2025-06-09	18.88000	18.9100	17.6600	17.9500	-3.598%	57,044,253	+10.752%
2025-06-06	16.61000	18.7900	16.2600	18.6200	+13.054%	82,618,030	+6.767%
2025-06-05	17.53000	17.6638	16.0900	16.4700	-7.576%	66,175,450	+20.704%
2025-06-04	17.42000	18.2000	17.1500	17.8200	+0.792%	56,340,383	+11.560%
2025-06-03	17.29500	17.7000	16.6800	17.6800	+3.331%	60,196,395	+12.443%
2025-06-02	16.23500	17.4050	15.1500	17.1100	+4.776%	64,920,408	+16.189%
2025-05-30	15.67000	16.4500	15.4700	16.3300	+0.369%	68,710,521	+21.739%
2025-05-29	17.59000	18.0300	16.2100	16.2700	-7.293%	67,362,125	+22.188%
2025-05-28	16.99500	17.9350	16.8600	17.5500	0.000%	62,298,394	+13.276%
2025-05-27	19.28000	19.4300	16.9200	17.5500	-6.649%	113,782,127	+13.276%
2025-05-23	17.90500	19.7650	17.6000	18.8000	-1.261%	148,871,852	+5.745%
2025-05-22	15.38000	19.5200	15.0800	19.0400	+23.958%	243,312,704	+4.412%
2025-05-21	17.30000	17.8000	15.1000	15.3600	-7.246%	224,491,879	+29.427%
2025-05-20	15.34000	17.5900	14.6000	16.5600	+25.932%	308,820,196	+20.048%
2025-05-19	12.52000	13.4400	11.8900	13.1500	+7.347%	113,476,220	+51.179%
2025-05-16	11.32000	12.6600	11.3200	12.2500	+11.061%	112,473,755	+62.286%
2025-05-15	11.00000	12.4900	10.6000	11.0300	-0.451%	112,938,849	+80.236%
2025-05-14	10.94000	11.6400	10.6000	11.0800	+3.262%	84,236,511	+79.422%
2025-05-13	11.03000	11.5442	10.3600	10.7300	+0.093%	57,341,634	+85.275%
2025-05-12	11.79000	11.8400	10.6000	10.7200	-3.336%	76,561,752	+85.448%
2025-05-09	9.85000	11.6850	9.8300	11.0900	+6.430%	161,687,752	+79.261%
2025-05-08	8.67000	10.8900	7.7100	10.4200	+51.234%	228,913,468	+90.787%
2025-05-07	7.12000	7.1700	6.8200	6.8900	-4.703%	20,630,553	+188.534%
2025-05-06	7.10000	7.2500	6.8800	7.2300	-0.687%	18,169,553	+174.965%
2025-05-05	7.71000	7.8400	7.2550	7.2800	-7.965%	22,910,271	+173.077%
2025-05-02	7.09000	7.9500	7.0900	7.9100	+13.324%	43,342,403	+151.327%
2025-05-01	7.01000	7.1379	6.8400	6.9800	+1.013%	20,359,655	+184.814%
2025-04-30	6.68000	6.9300	6.5200	6.9100	-1.286%	20,294,491	+187.699%
2025-04-29	7.38500	7.4750	6.9000	7.0000	-5.020%	31,713,142	+184.000%
2025-04-28	7.76000	8.1400	7.2800	7.3700	-2.125%	29,948,203	+169.742%
2025-04-25	7.35000	7.6700	7.0700	7.5300	+2.449%	38,229,312	+164.011%
2025-04-24	7.20000	7.6400	7.1600	7.3500	+3.086%	27,966,243	+170.476%
2025-04-23	6.74500	7.4000	6.6800	7.1300	+14.080%	40,330,385	+178.822%
2025-04-22	6.37000	6.3700	6.1700	6.2500	+0.160%	15,420,799	+218.080%
2025-04-21	6.25000	6.3100	5.9700	6.2400	-2.804%	14,851,164	+218.590%
2025-04-17	6.51000	6.6450	6.3000	6.4200	-0.311%	14,213,029	+209.657%
2025-04-16	6.70000	6.7500	6.2700	6.4400	-6.936%	25,981,333	+208.696%
2025-04-15	7.02000	7.1500	6.8150	6.9200	-1.425%	16,044,888	+187.283%
2025-04-14	7.57000	7.7700	6.9400	7.0200	-3.172%	26,773,058	+183.191%
2025-04-11	7.28000	7.5950	7.0200	7.2500	+0.694%	30,852,337	+174.207%
2025-04-10	7.02000	7.3800	6.8100	7.2000	0.000%	35,572,903	+176.111%
2025-04-09	6.27000	7.3400	6.0600	7.2000	+15.756%	54,243,003	+176.111%
2025-04-08	7.14000	7.1400	5.9850	6.2200	-5.758%	37,647,442	+219.614%
2025-04-07	5.88000	6.9400	5.7700	6.6000	+4.101%	41,532,677	+201.212%
2025-04-04	6.88000	6.9700	6.1400	6.3400	-11.453%	33,922,738	+213.565%
2025-04-03	6.79000	7.2288	6.7500	7.1600	-2.452%	32,929,530	+177.654%
2025-04-02	7.27000	7.7700	7.2300	7.3400	-1.078%	41,379,672	+170.845%
2025-04-01	7.91500	8.0900	7.2000	7.4200	-2.368%	48,534,099	+167.925%
2025-03-31	7.21000	7.7300	7.1100	7.6000	+0.264%	33,569,656	+161.579%
2025-03-28	7.95500	7.9973	7.2500	7.5800	-5.955%	35,371,289	+162.269%
2025-03-27	8.13000	8.3850	7.8500	8.0600	-2.539%	41,950,653	+146.650%
2025-03-26	8.80000	9.2200	8.0800	8.2700	-5.809%	63,379,147	+140.387%
2025-03-25	8.58000	8.9600	8.0800	8.7800	+0.688%	74,674,551	+126.424%
2025-03-24	8.90000	9.3500	8.3500	8.7200	+4.306%	95,462,915	+127.982%
2025-03-21	8.26000	9.0200	8.1600	8.3600	-3.797%	95,052,459	+137.799%
2025-03-20	10.30000	11.2500	8.2700	8.6900	-18.019%	177,412,449	+128.769%
2025-03-19	10.94000	11.1600	9.8100	10.6000	-1.852%	90,270,109	+87.547%
2025-03-18	10.08000	11.5000	9.4800	10.8000	-3.399%	154,977,917	+84.074%
2025-03-17	10.91000	11.9500	10.2300	11.1800	+10.148%	209,971,607	+77.818%
2025-03-14	7.70000	10.2000	7.6200	10.1500	+46.889%	261,236,627	+95.862%
2025-03-13	6.06000	7.1200	6.0400	6.9100	+18.729%	130,885,141	+187.699%
2025-03-12	5.63500	6.3900	5.3350	5.8200	+8.178%	72,822,865	+241.581%
2025-03-11	4.69000	5.4000	4.5700	5.3800	+16.199%	39,850,253	+269.517%
2025-03-10	5.01000	5.0500	4.4900	4.6300	-10.618%	31,679,634	+329.374%
2025-03-07	5.17000	5.5500	4.9600	5.1800	-0.956%	44,345,864	+283.784%
2025-03-06	5.27500	5.7100	5.1400	5.2300	-6.607%	37,461,268	+280.115%
2025-03-05	5.36000	5.6000	5.1200	5.6000	+5.263%	33,020,606	+255.000%
2025-03-04	4.47000	5.5200	4.4500	5.3200	+8.571%	49,283,165	+273.684%
2025-03-03	5.58000	5.7700	4.8000	4.9000	-10.584%	49,859,884	+305.714%
2025-02-28	5.48000	5.8600	5.3400	5.4800	-1.439%	45,306,262	+262.774%
2025-02-27	6.22500	6.3200	5.5300	5.5600	-9.446%	45,173,911	+257.554%
2025-02-26	6.15000	6.5900	6.0500	6.1400	+3.716%	44,157,621	+223.779%
2025-02-25	6.37000	6.4000	5.7000	5.9200	-7.644%	48,772,584	+235.811%
2025-02-24	7.26500	7.2700	6.2500	6.4100	-11.586%	70,149,629	+210.140%
2025-02-21	7.71000	8.2180	7.1300	7.2500	-1.894%	93,359,439	+174.207%
2025-02-20	7.26920	7.4800	6.6400	7.3900	+12.997%	110,755,393	+169.012%
2025-02-19	6.02000	7.0200	5.8400	6.5400	+8.278%	97,749,539	+203.976%
2025-02-18	6.38900	6.3890	5.7300	6.0400	-5.181%	53,947,865	+229.139%
2025-02-14	6.56000	6.8000	6.3250	6.3700	-2.000%	52,165,516	+212.088%

.dark-mode .jqH24J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqH24J{ 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