D-Wave Quantum Inc.QBTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.52 | $21.55 | $20.03 | $20.97 | 27.40M |
| 1/30/2026 | $23.03 | $23.15 | $20.70 | $21.22 | 31.26M |
| 1/29/2026 | $24.50 | $25.03 | $22.47 | $23.22 | 33.10M |
| 1/28/2026 | $24.75 | $25.69 | $24.53 | $24.97 | 32.93M |
| 1/27/2026 | $24.74 | $24.98 | $23.79 | $24.69 | 41.61M |
| 1/26/2026 | $25.60 | $26.03 | $23.45 | $23.75 | 29.29M |
| 1/23/2026 | $26.95 | $27.20 | $25.23 | $25.63 | 38.07M |
| 1/22/2026 | $26.62 | $27.59 | $25.87 | $27.43 | 38.67M |
| 1/21/2026 | $27.57 | $28.15 | $24.74 | $26.04 | 44.41M |
| 1/20/2026 | $27.57 | $28.48 | $25.94 | $27.04 | 51.36M |
| 1/16/2026 | $29.05 | $30.13 | $28.27 | $28.83 | 40.59M |
| 1/15/2026 | $30.48 | $31.36 | $28.71 | $28.72 | 43.69M |
| 1/14/2026 | $28.44 | $30.18 | $27.51 | $30.15 | 40.18M |
| 1/13/2026 | $29.15 | $29.73 | $27.86 | $28.82 | 32.82M |
| 1/12/2026 | $28.04 | $28.84 | $27.53 | $28.80 | 31.97M |
| 1/9/2026 | $29.77 | $31.14 | $28.07 | $28.11 | 46.77M |
| 1/8/2026 | $29.87 | $30.48 | $28.65 | $29.28 | 38.68M |
| 1/7/2026 | $31.10 | $32.16 | $30.09 | $30.20 | 36.72M |
| 1/6/2026 | $30.59 | $31.38 | $29.34 | $31.27 | 35.31M |
| 1/5/2026 | $28.66 | $31.33 | $27.72 | $30.64 | 46.04M |
| 1/2/2026 | $26.95 | $28.35 | $25.43 | $28.13 | 48.41M |
| 12/31/2025 | $26.16 | $27.43 | $26.03 | $26.15 | 36.17M |
| 12/30/2025 | $26.55 | $27.49 | $26.02 | $26.25 | 36.40M |
| 12/29/2025 | $25.34 | $26.76 | $25.07 | $26.15 | 32.34M |
| 12/26/2025 | $27.50 | $27.50 | $24.77 | $25.29 | 33.56M |
| 12/24/2025 | $29.65 | $29.68 | $26.94 | $27.52 | 23.48M |
| 12/23/2025 | $30.61 | $31.88 | $28.65 | $29.12 | 44.70M |
| 12/22/2025 | $27.66 | $32.39 | $27.62 | $32.19 | 63.12M |
| 12/19/2025 | $25.42 | $27.06 | $25.25 | $26.82 | 31.92M |
| 12/18/2025 | $24.90 | $25.84 | $24.22 | $24.89 | 27.19M |
| 12/17/2025 | $26.00 | $27.29 | $23.77 | $23.80 | 29.36M |
| 12/16/2025 | $23.94 | $25.59 | $23.85 | $25.52 | 26.12M |
| 12/15/2025 | $26.40 | $26.63 | $23.57 | $23.74 | 29.87M |
| 12/12/2025 | $27.58 | $28.13 | $25.22 | $26.10 | 33.27M |
| 12/11/2025 | $27.05 | $28.49 | $25.61 | $27.98 | 31.28M |
| 12/10/2025 | $28.18 | $28.58 | $26.72 | $26.80 | 33.28M |
| 12/9/2025 | $27.77 | $28.76 | $27.13 | $28.33 | 22.04M |
| 12/8/2025 | $27.92 | $29.15 | $26.64 | $28.44 | 37.69M |
| 12/5/2025 | $28.57 | $28.88 | $26.20 | $27.00 | 38.13M |
| 12/4/2025 | $25.05 | $28.90 | $24.70 | $28.73 | 51.97M |
| 12/3/2025 | $22.86 | $25.29 | $22.34 | $25.08 | 39.96M |
| 12/2/2025 | $21.57 | $22.91 | $21.42 | $22.50 | 19.82M |
| 12/1/2025 | $22.01 | $22.25 | $21.32 | $21.42 | 17.14M |
| 11/28/2025 | $22.75 | $22.96 | $22.22 | $22.67 | 9.46M |
| 11/26/2025 | $22.69 | $22.98 | $22.00 | $22.41 | 21.62M |
| 11/25/2025 | $22.49 | $22.91 | $21.55 | $22.59 | 23.81M |
| 11/24/2025 | $20.52 | $23.34 | $20.45 | $23.11 | 29.74M |
| 11/21/2025 | $20.40 | $20.75 | $18.55 | $20.41 | 40.89M |
| 11/20/2025 | $23.97 | $24.69 | $20.36 | $20.51 | 40.99M |
| 11/19/2025 | $23.16 | $24.44 | $22.88 | $23.44 | 35.54M |
| 11/18/2025 | $22.22 | $23.45 | $21.84 | $22.93 | 27.54M |
| 11/17/2025 | $23.23 | $23.93 | $22.19 | $22.83 | 30.04M |
| 11/14/2025 | $21.58 | $24.99 | $21.47 | $23.61 | 51.22M |
| 11/13/2025 | $25.48 | $25.50 | $22.94 | $23.39 | 48.63M |
| 11/12/2025 | $28.82 | $29.57 | $26.11 | $26.40 | 38.94M |
| 11/11/2025 | $28.80 | $30.02 | $27.50 | $28.99 | 33.37M |
| 11/10/2025 | $30.11 | $31.60 | $28.50 | $29.37 | 43.66M |
| 11/7/2025 | $27.43 | $29.72 | $26.42 | $29.50 | 50.59M |
| 11/6/2025 | $30.50 | $30.69 | $28.13 | $28.39 | 41.88M |
| 11/5/2025 | $30.56 | $31.63 | $29.32 | $31.02 | 31.99M |