5 DAY PERFORMANCE
-22.92%
1 MONTH PERFORMANCE
-35.27%
3 MONTH PERFORMANCE
+16.68%
6 MONTH PERFORMANCE
-34.65%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
+27.38%
D-Wave Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.39 | $24.44 (0.21%) | $25.64 | $23.52 | 26.39 M | $8.98 B |
| 06/18/2026 | $23.66 | $24.69 (4.35%) | $24.71 | $22.54 | 31.04 M | $9.07 B |
| 06/17/2026 | $24.15 | $22.92 (-5.09%) | $24.55 | $22.85 | 27.65 M | $8.42 B |
| 06/16/2026 | $25.75 | $23.94 (-7.03%) | $26.11 | $23.88 | 29.43 M | $8.80 B |
| 06/15/2026 | $24.91 | $26.26 (5.42%) | $27.15 | $24.91 | 44.96 M | $9.65 B |
| 06/12/2026 | $23.64 | $23.37 (-1.14%) | $24.48 | $22.86 | 27.86 M | $8.59 B |
| 06/11/2026 | $23.16 | $23.82 (2.85%) | $24.41 | $22.75 | 25.17 M | $8.75 B |
| 06/10/2026 | $23.27 | $23.25 (-0.09%) | $24.78 | $23.15 | 20.86 M | $8.54 B |
| 06/09/2026 | $25.76 | $23.52 (-8.7%) | $26.66 | $22.35 | 37.89 M | $8.64 B |
| 06/08/2026 | $24.70 | $25.83 (4.57%) | $26.73 | $24.00 | 29.01 M | $9.49 B |
| 06/05/2026 | $26.56 | $23.85 (-10.2%) | $26.59 | $23.29 | 34.32 M | $8.76 B |
| 06/04/2026 | $27.04 | $27.64 (2.22%) | $28.82 | $26.45 | 39.22 M | $10.16 B |
| 06/03/2026 | $29.49 | $27.55 (-6.58%) | $29.95 | $27.38 | 42.31 M | $10.12 B |
| 06/02/2026 | $29.41 | $29.91 (1.7%) | $31.30 | $28.99 | 48.44 M | $10.99 B |
| 06/01/2026 | $28.95 | $29.18 (0.79%) | $31.12 | $27.83 | 49.08 M | $10.72 B |
| 05/29/2026 | $28.80 | $30.14 (4.65%) | $30.16 | $27.42 | 36.38 M | $11.08 B |
| 05/28/2026 | $27.79 | $29.49 (6.12%) | $30.22 | $27.01 | 54.48 M | $10.84 B |
| 05/27/2026 | $27.26 | $27.48 (0.81%) | $28.05 | $25.70 | 34.02 M | $10.10 B |
| 05/26/2026 | $29.35 | $27.82 (-5.21%) | $29.48 | $26.33 | 54.69 M | $10.22 B |
| 05/22/2026 | $26.34 | $29.40 (11.62%) | $31.55 | $26.11 | 141.70 M | $10.80 B |
| 05/21/2026 | $21.76 | $25.74 (18.29%) | $25.83 | $21.61 | 119.13 M | $9.46 B |
| 05/20/2026 | $18.53 | $19.30 (4.16%) | $19.45 | $18.32 | 21.86 M | $7.09 B |
| 05/19/2026 | $18.77 | $18.19 (-3.09%) | $19.13 | $17.74 | 21.51 M | $6.68 B |
| 05/18/2026 | $20.11 | $19.06 (-5.22%) | $20.20 | $18.33 | 24.64 M | $7.00 B |
| 05/15/2026 | $21.14 | $20.35 (-3.74%) | $21.25 | $20.20 | 23.76 M | $7.48 B |
| 05/14/2026 | $20.86 | $22.13 (6.09%) | $22.53 | $20.39 | 28.15 M | $8.13 B |
| 05/13/2026 | $22.38 | $21.44 (-4.2%) | $22.39 | $20.70 | 25.58 M | $7.88 B |
| 05/12/2026 | $22.42 | $22.35 (-0.31%) | $23.91 | $20.88 | 46.90 M | $8.21 B |
| 05/11/2026 | $22.20 | $24.03 (8.24%) | $24.78 | $21.77 | 36.13 M | $8.83 B |
| 05/08/2026 | $22.20 | $22.57 (1.67%) | $22.67 | $21.42 | 20.17 M | $8.29 B |
| 05/07/2026 | $23.05 | $21.99 (-4.6%) | $23.68 | $21.81 | 25.87 M | $8.08 B |
| 05/06/2026 | $21.92 | $23.83 (8.71%) | $24.04 | $21.70 | 39.63 M | $8.76 B |
| 05/05/2026 | $21.43 | $21.54 (0.51%) | $21.70 | $20.36 | 19.39 M | $7.92 B |
| 05/04/2026 | $20.45 | $20.92 (2.3%) | $21.72 | $20.14 | 24.79 M | $7.69 B |
| 05/01/2026 | $20.10 | $20.49 (1.94%) | $20.67 | $19.57 | 20.36 M | $7.53 B |
| 04/30/2026 | $18.31 | $20.28 (10.76%) | $20.36 | $18.22 | 29.79 M | $7.45 B |
| 04/29/2026 | $18.26 | $18.27 (0.05%) | $18.41 | $17.11 | 18.97 M | $6.71 B |
| 04/28/2026 | $18.15 | $18.11 (-0.22%) | $18.45 | $17.66 | 15.99 M | $6.65 B |
| 04/27/2026 | $18.14 | $18.80 (3.64%) | $18.99 | $17.91 | 19.63 M | $6.91 B |
| 04/24/2026 | $19.67 | $18.49 (-6%) | $19.68 | $17.90 | 23.88 M | $6.79 B |
| 04/23/2026 | $20.65 | $19.31 (-6.49%) | $21.16 | $18.98 | 29.51 M | $7.10 B |
| 04/22/2026 | $20.91 | $21.24 (1.58%) | $21.80 | $20.69 | 33.93 M | $7.81 B |
| 04/21/2026 | $21.83 | $20.36 (-6.73%) | $21.85 | $20.28 | 37.19 M | $7.48 B |
| 04/20/2026 | $21.03 | $21.66 (3%) | $21.93 | $20.57 | 39.24 M | $7.96 B |
| 04/17/2026 | $21.81 | $21.69 (-0.55%) | $22.49 | $21.39 | 46.08 M | $7.97 B |
| 04/16/2026 | $22.00 | $21.52 (-2.18%) | $22.47 | $20.15 | 90.11 M | $7.91 B |
| 04/15/2026 | $18.52 | $20.81 (12.37%) | $21.04 | $17.77 | 98.96 M | $7.65 B |
| 04/14/2026 | $15.29 | $16.97 (10.99%) | $17.09 | $15.23 | 43.68 M | $6.24 B |
| 04/13/2026 | $14.08 | $14.65 (4.05%) | $14.79 | $13.81 | 16.39 M | $5.38 B |
| 04/10/2026 | $14.04 | $14.25 (1.5%) | $14.78 | $14.04 | 13.80 M | $5.24 B |
| 04/09/2026 | $14.40 | $13.87 (-3.68%) | $14.61 | $13.71 | 17.76 M | $5.10 B |
| 04/08/2026 | $15.25 | $14.57 (-4.46%) | $15.35 | $14.10 | 21.81 M | $5.35 B |
| 04/07/2026 | $13.92 | $13.74 (-1.29%) | $13.95 | $13.38 | 16.03 M | $5.05 B |
| 04/06/2026 | $14.20 | $14.14 (-0.42%) | $14.67 | $13.78 | 14.27 M | $5.20 B |
| 04/02/2026 | $13.10 | $14.32 (9.31%) | $14.38 | $13.01 | 17.19 M | $5.26 B |
| 04/01/2026 | $14.85 | $13.70 (-7.74%) | $14.99 | $13.65 | 21.75 M | $5.03 B |
| 03/31/2026 | $13.28 | $14.43 (8.66%) | $14.49 | $13.13 | 25.03 M | $5.30 B |
| 03/30/2026 | $13.81 | $12.98 (-6.01%) | $13.90 | $12.75 | 23.23 M | $4.77 B |
| 03/27/2026 | $14.51 | $13.90 (-4.2%) | $14.63 | $13.71 | 18.33 M | $5.11 B |
| 03/26/2026 | $15.78 | $14.65 (-7.16%) | $15.83 | $14.57 | 20.26 M | $5.38 B |
| 03/25/2026 | $16.26 | $16.19 (-0.43%) | $16.73 | $15.90 | 15.99 M | $5.95 B |
| 03/24/2026 | $16.06 | $15.93 (-0.81%) | $16.28 | $15.43 | 18.05 M | $5.85 B |
| 03/23/2026 | $15.71 | $16.31 (3.82%) | $16.47 | $15.55 | 20.80 M | $5.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
