5 DAY PERFORMANCE
+16.96%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-22.92%
6 MONTH PERFORMANCE
+20.98%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
-29.20%
D-Wave Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.58 | $17.70 (0.68%) | $17.92 | $17.39 | 14.80 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 |
| 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 |
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.
