5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-9.64%
3 MONTH PERFORMANCE
-13.46%
6 MONTH PERFORMANCE
-8.16%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
+10.83%
D-Wave Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.73 | $20.29 (2.81%) | $20.85 | $19.63 | 501.77 K | |
| 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 |
| 08/04/2026 | $20.34 | $21.83 (7.33%) | $21.90 | $20.34 | 23.85 M | $8.10 B |
| 08/03/2026 | $18.09 | $19.98 (10.45%) | $20.14 | $18.00 | 24.64 M | $7.41 B |
| 07/31/2026 | $18.38 | $18.08 (-1.63%) | $18.92 | $17.84 | 16.54 M | $6.64 B |
| 07/30/2026 | $16.79 | $17.98 (7.09%) | $18.13 | $16.71 | 20.13 M | $6.61 B |
| 07/29/2026 | $17.29 | $16.18 (-6.42%) | $17.40 | $16.07 | 20.28 M | $5.95 B |
| 07/28/2026 | $18.65 | $17.64 (-5.42%) | $18.89 | $17.26 | 24.17 M | $6.48 B |
| 07/27/2026 | $17.86 | $19.51 (9.24%) | $19.54 | $17.75 | 48.48 M | $7.17 B |
| 07/24/2026 | $17.01 | $16.21 (-4.7%) | $17.04 | $16.18 | 13.57 M | $5.96 B |
| 07/23/2026 | $16.89 | $17.10 (1.24%) | $17.85 | $16.82 | 13.65 M | $6.28 B |
| 07/22/2026 | $17.60 | $17.35 (-1.42%) | $17.97 | $17.26 | 14.54 M | $6.38 B |
| 07/21/2026 | $17.08 | $17.80 (4.22%) | $18.02 | $17.00 | 16.52 M | $6.54 B |
| 07/20/2026 | $17.00 | $16.72 (-1.65%) | $17.55 | $16.69 | 13.78 M | $6.14 B |
| 07/17/2026 | $16.46 | $16.73 (1.64%) | $17.42 | $16.02 | 17.62 M | $6.15 B |
| 07/16/2026 | $18.00 | $16.92 (-6%) | $18.00 | $16.81 | 18.89 M | $6.22 B |
| 07/15/2026 | $19.04 | $18.27 (-4.04%) | $19.37 | $17.87 | 15.43 M | $6.71 B |
| 07/14/2026 | $18.92 | $18.95 (0.16%) | $19.26 | $18.65 | 15.68 M | $6.96 B |
| 07/13/2026 | $19.69 | $18.66 (-5.23%) | $19.69 | $18.52 | 17.06 M | $6.86 B |
| 07/10/2026 | $21.48 | $20.09 (-6.47%) | $21.64 | $19.95 | 14.52 M | $7.38 B |
| 07/09/2026 | $20.75 | $21.16 (1.98%) | $21.49 | $20.52 | 16.53 M | $7.78 B |
| 07/08/2026 | $20.52 | $20.64 (0.58%) | $21.49 | $20.13 | 15.55 M | $7.58 B |
| 07/07/2026 | $22.17 | $21.06 (-5.01%) | $22.39 | $20.52 | 20.58 M | $7.74 B |
| 07/06/2026 | $22.44 | $22.56 (0.53%) | $23.63 | $22.25 | 17.23 M | $8.29 B |
| 07/02/2026 | $23.66 | $22.53 (-4.78%) | $24.68 | $22.30 | 21.41 M | $8.28 B |
| 07/01/2026 | $23.60 | $23.50 (-0.42%) | $24.54 | $23.06 | 22.92 M | $8.64 B |
| 06/30/2026 | $23.35 | $23.99 (2.74%) | $24.73 | $23.25 | 20.20 M | $8.82 B |
| 06/29/2026 | $23.17 | $23.83 (2.85%) | $24.26 | $22.46 | 22.78 M | $8.76 B |
| 06/26/2026 | $21.30 | $22.76 (6.85%) | $22.86 | $20.93 | 31.77 M | $8.36 B |
| 06/25/2026 | $23.50 | $21.91 (-6.77%) | $23.81 | $21.64 | 20.65 M | $8.05 B |
| 06/24/2026 | $24.43 | $22.98 (-5.94%) | $24.43 | $22.40 | 32.01 M | $8.44 B |
| 06/23/2026 | $24.11 | $25.03 (3.82%) | $26.71 | $23.96 | 48.96 M | $9.20 B |
| 06/22/2026 | $24.39 | $24.47 (0.33%) | $25.64 | $23.52 | 29.58 M | $8.99 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 |
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.
