5 DAY PERFORMANCE
+78.69%
1 MONTH PERFORMANCE
+21.68%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
-11.65%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
-38.65%
D-Wave Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.04 | $9.43 (-6.08%) | $10.14 | $9.42 | 3.41 M | |
| 11/04/2026 | $10.44 | $10.38 (-0.57%) | $10.72 | $10.13 | 11.93 M | $3.85 B |
| 11/03/2026 | $10.16 | $10.37 (2.07%) | $10.51 | $10.13 | 8.53 M | $3.85 B |
| 11/02/2026 | $10.80 | $10.09 (-6.57%) | $10.93 | $10.02 | 11.58 M | $3.74 B |
| 10/30/2026 | $10.91 | $10.65 (-2.38%) | $11.09 | $10.23 | 18.64 M | $3.95 B |
| 10/29/2026 | $11.56 | $11.56 (0%) | $11.84 | $11.22 | 10.98 M | $4.29 B |
| 10/28/2026 | $12.22 | $11.77 (-3.68%) | $12.28 | $11.50 | 13.99 M | $4.36 B |
| 10/27/2026 | $11.71 | $12.13 (3.59%) | $12.18 | $11.66 | 12.84 M | $4.50 B |
| 10/26/2026 | $11.58 | $11.54 (-0.35%) | $11.86 | $11.33 | 8.97 M | $4.28 B |
| 10/23/2026 | $11.56 | $11.66 (0.87%) | $11.69 | $11.26 | 10.48 M | $4.32 B |
| 10/22/2026 | $11.63 | $11.63 (0%) | $12.03 | $11.40 | 13.60 M | $4.31 B |
| 10/21/2026 | $12.05 | $12.10 (0.41%) | $12.23 | $11.81 | 11.30 M | $4.49 B |
| 10/20/2026 | $11.54 | $11.78 (2.08%) | $12.18 | $11.51 | 10.77 M | $4.37 B |
| 10/19/2026 | $12.23 | $11.83 (-3.27%) | $12.23 | $11.63 | 15.69 M | $4.39 B |
| 10/16/2026 | $12.46 | $11.78 (-5.46%) | $12.69 | $11.74 | 17.54 M | $4.37 B |
| 10/15/2026 | $11.56 | $12.82 (10.9%) | $12.87 | $11.35 | 23.83 M | $4.75 B |
| 10/14/2026 | $12.85 | $12.03 (-6.38%) | $12.96 | $11.95 | 24.04 M | $4.46 B |
| 10/13/2026 | $13.49 | $13.38 (-0.82%) | $13.64 | $13.28 | 11.71 M | $4.96 B |
| 10/12/2026 | $14.33 | $13.74 (-4.12%) | $14.33 | $13.73 | 14.09 M | $5.10 B |
| 10/09/2026 | $14.84 | $14.57 (-1.82%) | $14.86 | $14.31 | 10.69 M | $5.40 B |
| 10/08/2026 | $14.98 | $14.60 (-2.54%) | $15.15 | $14.30 | 16.76 M | $5.41 B |
| 10/07/2026 | $15.36 | $15.22 (-0.91%) | $15.48 | $14.98 | 14.39 M | $5.64 B |
| 10/06/2026 | $15.75 | $15.79 (0.25%) | $16.26 | $15.64 | 13.39 M | $5.86 B |
| 10/05/2026 | $15.75 | $15.64 (-0.7%) | $15.78 | $15.26 | 16.23 M | $5.80 B |
| 10/02/2026 | $17.00 | $15.77 (-7.24%) | $17.00 | $15.74 | 20.22 M | $5.85 B |
| 10/01/2026 | $16.68 | $16.56 (-0.72%) | $16.89 | $16.40 | 11.25 M | $6.14 B |
| 09/30/2026 | $16.43 | $16.57 (0.85%) | $17.20 | $16.39 | 12.65 M | $6.14 B |
| 09/29/2026 | $17.11 | $16.43 (-3.97%) | $17.21 | $16.36 | 14.38 M | $6.09 B |
| 09/28/2026 | $17.01 | $16.78 (-1.35%) | $17.55 | $16.75 | 13.79 M | $6.22 B |
| 09/25/2026 | $17.45 | $17.41 (-0.23%) | $18.00 | $17.23 | 14.52 M | $6.46 B |
| 09/24/2026 | $16.55 | $17.48 (5.62%) | $17.59 | $16.47 | 18.65 M | $6.48 B |
| 09/23/2026 | $18.93 | $16.81 (-11.2%) | $18.93 | $16.75 | 28.66 M | $6.23 B |
| 09/22/2026 | $17.70 | $17.56 (-0.79%) | $17.77 | $17.23 | 14.48 M | $6.51 B |
| 09/21/2026 | $17.58 | $17.70 (0.68%) | $17.92 | $17.39 | 14.93 M | $6.56 B |
| 09/18/2026 | $18.08 | $17.11 (-5.37%) | $18.10 | $16.55 | 19.13 M | $6.35 B |
| 09/17/2026 | $16.89 | $17.69 (4.74%) | $17.88 | $16.64 | 21.45 M | $6.56 B |
| 09/16/2026 | $16.48 | $16.27 (-1.27%) | $16.57 | $15.81 | 13.56 M | $6.03 B |
| 09/15/2026 | $16.56 | $16.41 (-0.91%) | $16.94 | $16.25 | 11.30 M | $6.09 B |
| 09/14/2026 | $16.10 | $16.83 (4.53%) | $17.30 | $16.08 | 11.59 M | $6.24 B |
| 09/11/2026 | $16.71 | $16.80 (0.54%) | $17.16 | $16.53 | 11.95 M | $6.23 B |
| 09/10/2026 | $16.73 | $16.66 (-0.42%) | $17.10 | $16.60 | 12.92 M | $6.18 B |
| 09/09/2026 | $17.54 | $17.12 (-2.39%) | $17.68 | $16.88 | 15.95 M | $6.35 B |
| 09/08/2026 | $17.70 | $17.67 (-0.17%) | $18.48 | $17.47 | 35.82 M | $6.55 B |
| 09/04/2026 | $16.79 | $16.58 (-1.25%) | $16.88 | $16.43 | 12.89 M | $6.15 B |
| 09/03/2026 | $16.58 | $16.82 (1.45%) | $16.95 | $16.52 | 11.02 M | $6.24 B |
| 09/02/2026 | $16.28 | $16.49 (1.29%) | $16.70 | $16.19 | 11.55 M | $6.12 B |
| 09/01/2026 | $16.55 | $16.54 (-0.06%) | $16.90 | $16.39 | 11.87 M | $6.13 B |
| 08/31/2026 | $16.68 | $17.20 (3.12%) | $17.35 | $16.62 | 11.58 M | $6.38 B |
| 08/28/2026 | $17.56 | $16.99 (-3.25%) | $17.72 | $16.68 | 18.19 M | $6.30 B |
| 08/27/2026 | $17.89 | $17.90 (0.06%) | $18.37 | $17.71 | 19.09 M | $6.64 B |
| 08/26/2026 | $18.73 | $17.51 (-6.51%) | $19.04 | $17.45 | 26.53 M | $6.49 B |
| 08/25/2026 | $19.02 | $19.35 (1.74%) | $19.53 | $18.63 | 15.10 M | $7.18 B |
| 08/24/2026 | $19.75 | $18.68 (-5.42%) | $19.95 | $18.66 | 17.13 M | $6.93 B |
| 08/21/2026 | $19.11 | $20.39 (6.7%) | $20.60 | $19.10 | 19.54 M | $7.56 B |
| 08/20/2026 | $19.22 | $18.80 (-2.19%) | $19.43 | $18.44 | 11.75 M | $6.97 B |
| 08/19/2026 | $19.27 | $19.32 (0.26%) | $19.75 | $18.93 | 13.08 M | $7.16 B |
| 08/18/2026 | $19.80 | $19.53 (-1.36%) | $20.71 | $19.45 | 12.93 M | $7.24 B |
| 08/17/2026 | $20.78 | $20.87 (0.43%) | $21.36 | $20.19 | 10.08 M | $7.74 B |
| 08/14/2026 | $20.62 | $21.17 (2.67%) | $21.46 | $20.42 | 11.05 M | $7.85 B |
| 08/13/2026 | $20.49 | $20.90 (2%) | $21.76 | $20.45 | 13.01 M | $7.75 B |
| 08/12/2026 | $20.79 | $20.74 (-0.24%) | $21.00 | $20.06 | 13.27 M | $7.69 B |
| 08/11/2026 | $20.26 | $20.23 (-0.15%) | $20.54 | $19.79 | 11.10 M | $7.50 B |
| 08/10/2026 | $20.44 | $20.19 (-1.22%) | $20.89 | $20.02 | 13.19 M | $7.49 B |
| 08/07/2026 | $19.72 | $20.76 (5.27%) | $20.92 | $19.52 | 16.29 M | $7.70 B |
| 08/06/2026 | $18.44 | $19.41 (5.26%) | $20.59 | $18.33 | 23.70 M | $7.20 B |
| 08/05/2026 | $21.62 | $21.39 (-1.06%) | $22.00 | $21.15 | 17.06 M | $7.93 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.
