D-Wave Quantum Inc. QBTS
9.56 USD -0.28 (-2.85%)
Regular-session close
9.34 -0.22 -2.30%
After hours · Nov 13, 7:59 PM ET
9.28 Day range 9.83
9.05 52-week range 32.19
- YTD
- -63.44%
- 1 year
- -59.13%
QBTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.82 | 9.83 | 9.27 | 9.56 | -0.28 | -2.85% | 11,086,199 |
| Nov 12, 2026 | 10.05 | 10.40 | 9.81 | 9.84 | -0.81 | -7.61% | 13,691,112 |
| Nov 11, 2026 | 10.94 | 11.01 | 10.48 | 10.65 | +0.17 | +1.62% | 14,617,861 |
| Nov 10, 2026 | 11.06 | 11.40 | 10.11 | 10.48 | -0.99 | -8.63% | 26,389,594 |
| Nov 9, 2026 | 10.71 | 11.79 | 10.47 | 11.47 | +0.79 | +7.40% | 19,708,402 |
| Nov 6, 2026 | 9.45 | 10.80 | 9.21 | 10.68 | +1.63 | +18.01% | 26,413,500 |
| Nov 5, 2026 | 10.04 | 10.14 | 8.48 | 9.05 | -1.33 | -12.81% | 25,327,200 |
| Nov 4, 2026 | 10.44 | 10.72 | 10.13 | 10.38 | +0.01 | +0.10% | 11,927,200 |
| Nov 3, 2026 | 10.16 | 10.51 | 10.13 | 10.37 | +0.28 | +2.78% | 8,530,800 |
| Nov 2, 2026 | 10.80 | 10.93 | 10.02 | 10.09 | -0.56 | -5.26% | 11,584,000 |
| Oct 30, 2026 | 10.91 | 11.09 | 10.23 | 10.65 | -0.91 | -7.87% | 18,638,900 |
| Oct 29, 2026 | 11.56 | 11.84 | 11.22 | 11.56 | -0.21 | -1.78% | 10,981,400 |
| Oct 28, 2026 | 12.22 | 12.28 | 11.50 | 11.77 | -0.36 | -2.97% | 13,985,700 |
| Oct 27, 2026 | 11.71 | 12.18 | 11.66 | 12.13 | +0.59 | +5.11% | 12,842,500 |
| Oct 26, 2026 | 11.57 | 11.86 | 11.33 | 11.54 | -0.12 | -1.03% | 8,971,500 |
| Oct 23, 2026 | 11.56 | 11.69 | 11.26 | 11.66 | +0.03 | +0.26% | 10,480,100 |
| Oct 22, 2026 | 11.63 | 12.03 | 11.40 | 11.63 | -0.47 | -3.88% | 13,597,800 |
| Oct 21, 2026 | 12.05 | 12.23 | 11.81 | 12.10 | +0.32 | +2.72% | 11,301,100 |
| Oct 20, 2026 | 11.53 | 12.18 | 11.51 | 11.78 | -0.05 | -0.42% | 10,774,600 |
| Oct 19, 2026 | 12.23 | 12.23 | 11.63 | 11.83 | +0.05 | +0.42% | 15,685,700 |
| Oct 16, 2026 | 12.46 | 12.69 | 11.73 | 11.78 | -1.03 | -8.04% | 17,539,700 |
| Oct 15, 2026 | 11.56 | 12.86 | 11.35 | 12.81 | +0.78 | +6.48% | 23,825,800 |
| Oct 14, 2026 | 12.85 | 12.95 | 11.95 | 12.03 | -1.35 | -10.09% | 24,037,300 |
| Oct 13, 2026 | 13.49 | 13.64 | 13.28 | 13.38 | -0.36 | -2.62% | 11,711,400 |
| Oct 12, 2026 | 14.33 | 14.33 | 13.73 | 13.74 | -0.83 | -5.70% | 14,085,000 |
| Oct 9, 2026 | 14.84 | 14.86 | 14.31 | 14.57 | -0.03 | -0.21% | 10,685,400 |
| Oct 8, 2026 | 14.98 | 15.15 | 14.30 | 14.60 | -0.62 | -4.07% | 16,760,600 |
| Oct 7, 2026 | 15.36 | 15.48 | 14.98 | 15.22 | -0.57 | -3.61% | 14,389,300 |
| Oct 6, 2026 | 15.75 | 16.26 | 15.64 | 15.79 | +0.15 | +0.96% | 13,394,900 |
| Oct 5, 2026 | 15.75 | 15.78 | 15.26 | 15.64 | -0.13 | -0.82% | 16,228,600 |
| Oct 2, 2026 | 17.00 | 17.00 | 15.74 | 15.77 | -0.79 | -4.77% | 20,216,600 |
| Oct 1, 2026 | 16.68 | 16.89 | 16.40 | 16.56 | -0.01 | -0.06% | 11,253,200 |
| Sep 30, 2026 | 16.43 | 17.20 | 16.39 | 16.57 | +0.14 | +0.85% | 12,647,400 |
| Sep 29, 2026 | 17.11 | 17.21 | 16.36 | 16.43 | -0.35 | -2.09% | 14,376,400 |
| Sep 28, 2026 | 17.01 | 17.55 | 16.75 | 16.78 | -0.63 | -3.62% | 13,791,300 |
| Sep 25, 2026 | 17.45 | 18.00 | 17.23 | 17.41 | -0.07 | -0.40% | 14,523,800 |
| Sep 24, 2026 | 16.55 | 17.58 | 16.47 | 17.48 | +0.67 | +3.99% | 18,649,800 |
| Sep 23, 2026 | 18.93 | 18.93 | 16.75 | 16.81 | -0.75 | -4.27% | 28,655,800 |
| Sep 22, 2026 | 17.70 | 17.77 | 17.23 | 17.56 | -0.14 | -0.79% | 14,479,300 |
| Sep 21, 2026 | 17.58 | 17.92 | 17.39 | 17.70 | +0.59 | +3.45% | 14,925,000 |
| Sep 18, 2026 | 18.08 | 18.10 | 16.55 | 17.11 | -0.58 | -3.28% | 19,128,600 |
| Sep 17, 2026 | 16.89 | 17.88 | 16.64 | 17.69 | +1.42 | +8.73% | 21,450,300 |
| Sep 16, 2026 | 16.48 | 16.57 | 15.81 | 16.27 | -0.14 | -0.85% | 13,564,100 |
| Sep 15, 2026 | 16.56 | 16.94 | 16.25 | 16.41 | -0.42 | -2.50% | 11,301,000 |
| Sep 14, 2026 | 16.09 | 17.30 | 16.08 | 16.83 | +0.03 | +0.18% | 11,594,700 |
| Sep 11, 2026 | 16.71 | 17.16 | 16.53 | 16.80 | +0.14 | +0.84% | 11,953,700 |
| Sep 10, 2026 | 16.73 | 17.10 | 16.60 | 16.66 | -0.46 | -2.69% | 12,921,500 |
| Sep 9, 2026 | 17.54 | 17.68 | 16.88 | 17.12 | -0.55 | -3.11% | 15,954,900 |
| Sep 8, 2026 | 17.70 | 18.48 | 17.47 | 17.67 | +1.09 | +6.57% | 35,820,000 |
| Sep 4, 2026 | 16.79 | 16.88 | 16.43 | 16.58 | -0.24 | -1.43% | 12,887,800 |
| Sep 3, 2026 | 16.58 | 16.95 | 16.52 | 16.82 | +0.33 | +2.00% | 11,015,900 |
| Sep 2, 2026 | 16.28 | 16.70 | 16.19 | 16.49 | -0.05 | -0.30% | 11,545,600 |
| Sep 1, 2026 | 16.55 | 16.90 | 16.39 | 16.54 | -0.66 | -3.84% | 11,874,700 |
| Aug 31, 2026 | 16.68 | 17.35 | 16.62 | 17.20 | +0.21 | +1.24% | 11,584,700 |
| Aug 28, 2026 | 17.56 | 17.72 | 16.67 | 16.99 | -0.91 | -5.08% | 18,194,500 |
| Aug 27, 2026 | 17.89 | 18.37 | 17.71 | 17.90 | +0.39 | +2.23% | 19,092,000 |
| Aug 26, 2026 | 18.73 | 19.04 | 17.45 | 17.51 | -1.84 | -9.51% | 26,526,300 |
| Aug 25, 2026 | 19.02 | 19.53 | 18.63 | 19.35 | +0.67 | +3.59% | 15,096,600 |
| Aug 24, 2026 | 19.75 | 19.95 | 18.66 | 18.68 | -1.71 | -8.39% | 17,132,600 |
| Aug 21, 2026 | 19.11 | 20.59 | 19.10 | 20.39 | +1.59 | +8.46% | 19,537,400 |
| Aug 20, 2026 | 19.22 | 19.43 | 18.44 | 18.80 | -0.52 | -2.69% | 11,745,200 |
| Aug 19, 2026 | 19.27 | 19.75 | 18.92 | 19.32 | -0.21 | -1.08% | 13,084,900 |
| Aug 18, 2026 | 19.80 | 20.71 | 19.45 | 19.53 | -1.34 | -6.42% | 12,926,400 |
| Aug 17, 2026 | 20.78 | 21.35 | 20.19 | 20.87 | -0.30 | -1.42% | 10,078,300 |
| Aug 14, 2026 | 20.62 | 21.45 | 20.42 | 21.17 | +0.27 | +1.29% | 11,054,900 |
65 days, newest first. Daily bars as drawn on the QBTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.