5 DAY PERFORMANCE
-7.13%
1 MONTH PERFORMANCE
+34.58%
3 MONTH PERFORMANCE
-8.16%
6 MONTH PERFORMANCE
-32.97%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
+163.21%
D-Wave Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.92 | $23.31 (6.34%) | $23.35 | $21.70 | 6.73 M | $8.12 B |
| 05/05/2026 | $21.43 | $21.54 (0.51%) | $21.70 | $20.36 | 19.39 M | $7.60 B |
| 05/04/2026 | $20.45 | $20.92 (2.3%) | $21.72 | $20.14 | 24.79 M | $7.38 B |
| 05/01/2026 | $20.10 | $20.49 (1.94%) | $20.67 | $19.57 | 20.36 M | $7.23 B |
| 04/30/2026 | $18.31 | $20.28 (10.76%) | $20.36 | $18.22 | 29.79 M | $7.16 B |
| 04/29/2026 | $18.26 | $18.27 (0.05%) | $18.41 | $17.11 | 18.97 M | $6.45 B |
| 04/28/2026 | $18.15 | $18.11 (-0.22%) | $18.45 | $17.66 | 15.99 M | $6.39 B |
| 04/27/2026 | $18.14 | $18.80 (3.64%) | $18.99 | $17.91 | 19.63 M | $6.64 B |
| 04/24/2026 | $19.67 | $18.49 (-6%) | $19.68 | $17.90 | 23.88 M | $6.53 B |
| 04/23/2026 | $20.65 | $19.31 (-6.49%) | $21.16 | $18.98 | 29.51 M | $6.82 B |
| 04/22/2026 | $20.91 | $21.24 (1.58%) | $21.80 | $20.69 | 33.93 M | $7.50 B |
| 04/21/2026 | $21.83 | $20.36 (-6.73%) | $21.85 | $20.28 | 37.19 M | $7.19 B |
| 04/20/2026 | $21.03 | $21.66 (3%) | $21.93 | $20.57 | 39.24 M | $7.64 B |
| 04/17/2026 | $21.81 | $21.69 (-0.55%) | $22.49 | $21.39 | 46.08 M | $7.66 B |
| 04/16/2026 | $22.00 | $21.52 (-2.18%) | $22.47 | $20.15 | 90.11 M | $7.60 B |
| 04/15/2026 | $18.52 | $20.81 (12.37%) | $21.04 | $17.77 | 98.96 M | $7.34 B |
| 04/14/2026 | $15.29 | $16.97 (10.99%) | $17.09 | $15.23 | 43.68 M | $5.99 B |
| 04/13/2026 | $14.08 | $14.65 (4.05%) | $14.79 | $13.81 | 16.39 M | $5.17 B |
| 04/10/2026 | $14.04 | $14.25 (1.5%) | $14.78 | $14.04 | 13.80 M | $5.03 B |
| 04/09/2026 | $14.40 | $13.87 (-3.68%) | $14.61 | $13.71 | 17.76 M | $4.90 B |
| 04/08/2026 | $15.25 | $14.57 (-4.46%) | $15.35 | $14.10 | 21.81 M | $5.14 B |
| 04/07/2026 | $13.92 | $13.74 (-1.29%) | $13.95 | $13.38 | 16.03 M | $4.85 B |
| 04/06/2026 | $14.20 | $14.14 (-0.42%) | $14.67 | $13.78 | 14.27 M | $4.99 B |
| 04/02/2026 | $13.10 | $14.32 (9.31%) | $14.38 | $13.01 | 17.19 M | $5.05 B |
| 04/01/2026 | $14.85 | $13.70 (-7.74%) | $14.99 | $13.65 | 21.75 M | $4.84 B |
| 03/31/2026 | $13.28 | $14.43 (8.66%) | $14.49 | $13.13 | 25.03 M | $5.09 B |
| 03/30/2026 | $13.81 | $12.98 (-6.01%) | $13.90 | $12.75 | 23.23 M | $4.58 B |
| 03/27/2026 | $14.51 | $13.90 (-4.2%) | $14.63 | $13.71 | 18.33 M | $4.91 B |
| 03/26/2026 | $15.78 | $14.65 (-7.16%) | $15.83 | $14.57 | 20.26 M | $5.17 B |
| 03/25/2026 | $16.26 | $16.19 (-0.43%) | $16.73 | $15.90 | 15.99 M | $5.71 B |
| 03/24/2026 | $16.06 | $15.93 (-0.81%) | $16.28 | $15.43 | 18.05 M | $5.62 B |
| 03/23/2026 | $15.71 | $16.31 (3.82%) | $16.47 | $15.55 | 20.80 M | $5.76 B |
| 03/20/2026 | $15.84 | $15.73 (-0.69%) | $16.06 | $15.22 | 26.41 M | $5.55 B |
| 03/19/2026 | $15.94 | $16.10 (1%) | $16.38 | $15.36 | 21.59 M | $5.68 B |
| 03/18/2026 | $17.25 | $16.49 (-4.41%) | $17.32 | $16.45 | 21.20 M | $5.82 B |
| 03/17/2026 | $17.49 | $17.47 (-0.11%) | $17.75 | $17.11 | 17.51 M | $6.17 B |
| 03/16/2026 | $17.98 | $17.46 (-2.89%) | $18.42 | $17.12 | 25.47 M | $6.16 B |
| 03/13/2026 | $18.12 | $17.55 (-3.15%) | $18.69 | $17.43 | 21.00 M | $6.19 B |
| 03/12/2026 | $18.54 | $17.83 (-3.83%) | $18.79 | $17.67 | 23.98 M | $6.29 B |
| 03/11/2026 | $18.79 | $18.91 (0.64%) | $19.47 | $18.45 | 18.33 M | $6.67 B |
| 03/10/2026 | $19.27 | $18.76 (-2.65%) | $19.52 | $18.66 | 21.61 M | $6.62 B |
| 03/09/2026 | $18.13 | $19.04 (5.02%) | $19.10 | $17.48 | 26.09 M | $6.72 B |
| 03/06/2026 | $18.23 | $18.59 (1.97%) | $19.61 | $18.23 | 27.23 M | $6.56 B |
| 03/05/2026 | $18.59 | $18.83 (1.29%) | $18.86 | $17.26 | 33.15 M | $6.65 B |
| 03/04/2026 | $18.47 | $18.91 (2.38%) | $19.07 | $18.18 | 19.01 M | $6.67 B |
| 03/03/2026 | $18.26 | $18.24 (-0.11%) | $18.71 | $17.46 | 20.87 M | $6.44 B |
| 03/02/2026 | $17.94 | $18.94 (5.57%) | $18.97 | $17.83 | 18.58 M | $6.68 B |
| 02/27/2026 | $19.42 | $18.78 (-3.3%) | $19.50 | $17.65 | 27.47 M | $6.63 B |
| 02/26/2026 | $20.67 | $20.14 (-2.56%) | $21.70 | $19.72 | 43.72 M | $7.11 B |
| 02/25/2026 | $18.98 | $19.65 (3.53%) | $19.81 | $18.65 | 25.59 M | $6.94 B |
| 02/24/2026 | $17.83 | $18.66 (4.66%) | $18.88 | $17.68 | 19.84 M | $6.59 B |
| 02/23/2026 | $17.57 | $18.05 (2.73%) | $18.36 | $17.41 | 18.54 M | $6.37 B |
| 02/20/2026 | $18.92 | $18.06 (-4.55%) | $19.36 | $17.83 | 26.62 M | $6.17 B |
| 02/19/2026 | $18.62 | $19.38 (4.08%) | $19.49 | $18.37 | 19.68 M | $6.62 B |
| 02/18/2026 | $18.59 | $19.07 (2.58%) | $19.62 | $18.04 | 21.49 M | $6.51 B |
| 02/17/2026 | $19.10 | $18.44 (-3.46%) | $19.30 | $17.81 | 25.35 M | $6.30 B |
| 02/13/2026 | $19.07 | $19.67 (3.15%) | $20.07 | $18.47 | 23.82 M | $6.72 B |
| 02/12/2026 | $19.59 | $18.82 (-3.93%) | $19.74 | $18.45 | 23.67 M | $6.43 B |
| 02/11/2026 | $20.76 | $19.64 (-5.39%) | $20.76 | $18.73 | 27.29 M | $6.71 B |
| 02/10/2026 | $20.78 | $20.44 (-1.64%) | $21.52 | $20.42 | 18.64 M | $6.98 B |
| 02/09/2026 | $20.42 | $21.21 (3.87%) | $21.34 | $20.02 | 23.65 M | $7.24 B |
| 02/06/2026 | $17.90 | $20.72 (15.75%) | $20.98 | $17.84 | 38.84 M | $7.07 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.
