D-Wave Quantum Inc. (QBTS) Historical Stock Price Data | Complete Trading History - Stocknear

D-Wave Quantum Inc.

NYSE: QBTS · Real-Time Price · USD
26.72
0.38 (1.44%)
At close: Sep 26, 2025, 3:59 PM
26.64
-0.29%
After-hours: Sep 26, 2025, 07:57 PM EDT

QBTS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 26.35 28.50 26.02 26.76 26.76 1.59% 60,345,669
Sep 25, 2025 26.02 27.33 24.62 26.34 26.34 -4.98% 65,488,824
Sep 24, 2025 28.44 29.18 26.36 27.72 27.72 0.73% 66,549,300
Sep 23, 2025 25.88 27.99 25.60 27.52 27.52 7.21% 66,448,026
Sep 22, 2025 24.49 26.26 22.84 25.67 25.67 -4.50% 69,773,500
Sep 19, 2025 23.32 27.33 23.32 26.88 26.88 11.91% 102,188,600
Sep 18, 2025 22.87 24.85 22.34 24.02 24.02 6.57% 80,856,500
Sep 17, 2025 18.98 22.85 18.93 22.54 22.54 18.76% 126,852,200
Sep 16, 2025 18.38 19.18 17.90 18.98 18.98 3.60% 39,742,600
Sep 15, 2025 17.70 18.58 17.26 18.32 18.32 3.15% 44,351,323
Sep 12, 2025 16.67 17.98 16.54 17.76 17.76 7.51% 59,652,400
Sep 11, 2025 16.11 16.72 15.96 16.52 16.52 2.99% 38,787,036
Sep 10, 2025 16.20 16.42 15.87 16.04 16.04 -0.68% 29,141,721
Sep 9, 2025 15.45 16.24 15.28 16.15 16.15 4.73% 34,180,640
Sep 8, 2025 15.51 15.75 15.23 15.42 15.42 0.33% 22,874,700
Sep 5, 2025 15.46 15.96 14.90 15.37 15.37 0.52% 32,925,300
Sep 4, 2025 15.47 15.81 14.88 15.29 15.29 -0.07% 27,518,900
Sep 3, 2025 15.80 16.12 15.18 15.30 15.30 -3.47% 32,108,000
Sep 2, 2025 15.16 15.86 14.78 15.85 15.85 1.47% 29,039,700
Aug 29, 2025 15.98 15.99 15.46 15.62 15.62 -1.88% 20,006,700