5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
+4.85%
3 MONTH PERFORMANCE
-14.90%
6 MONTH PERFORMANCE
+75.52%
YEAR-TO-DATE PERFORMANCE
+7.46%
1 YEAR PERFORMANCE
+387.00%
D-Wave Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $29.77 | $28.11 (-5.58%) | $31.14 | $28.07 | 46.47 M | $9.62 B |
| 01/08/2026 | $29.87 | $29.28 (-1.98%) | $30.48 | $28.65 | 38.68 M | $10.02 B |
| 01/07/2026 | $31.10 | $30.20 (-2.89%) | $32.16 | $30.09 | 36.72 M | $10.33 B |
| 01/06/2026 | $30.59 | $31.27 (2.22%) | $31.38 | $29.34 | 35.31 M | $10.70 B |
| 01/05/2026 | $28.66 | $30.64 (6.91%) | $31.33 | $27.72 | 46.04 M | $10.49 B |
| 01/02/2026 | $26.95 | $28.13 (4.38%) | $28.35 | $25.43 | 48.41 M | $9.63 B |
| 12/31/2025 | $26.16 | $26.15 (-0.04%) | $27.43 | $26.03 | 36.17 M | $8.95 B |
| 12/30/2025 | $26.55 | $26.25 (-1.13%) | $27.49 | $26.02 | 36.40 M | $8.98 B |
| 12/29/2025 | $25.34 | $26.15 (3.2%) | $26.76 | $25.07 | 32.34 M | $8.95 B |
| 12/26/2025 | $27.50 | $25.29 (-8.04%) | $27.50 | $24.77 | 33.56 M | $8.65 B |
| 12/24/2025 | $29.65 | $27.52 (-7.18%) | $29.68 | $26.94 | 23.48 M | $9.42 B |
| 12/23/2025 | $30.61 | $29.12 (-4.87%) | $31.88 | $28.65 | 44.70 M | $9.97 B |
| 12/22/2025 | $27.66 | $32.19 (16.38%) | $32.39 | $27.62 | 63.12 M | $11.02 B |
| 12/19/2025 | $25.42 | $26.82 (5.51%) | $27.06 | $25.25 | 31.92 M | $9.18 B |
| 12/18/2025 | $24.90 | $24.89 (-0.04%) | $25.84 | $24.22 | 27.19 M | $8.52 B |
| 12/17/2025 | $26.00 | $23.80 (-8.46%) | $27.29 | $23.77 | 29.36 M | $8.14 B |
| 12/16/2025 | $23.94 | $25.52 (6.6%) | $25.59 | $23.85 | 26.12 M | $8.73 B |
| 12/15/2025 | $26.40 | $23.74 (-10.08%) | $26.63 | $23.57 | 29.87 M | $8.12 B |
| 12/12/2025 | $27.58 | $26.10 (-5.37%) | $28.13 | $25.22 | 33.27 M | $8.93 B |
| 12/11/2025 | $27.05 | $27.98 (3.44%) | $28.49 | $25.61 | 31.28 M | $9.57 B |
| 12/10/2025 | $28.18 | $26.80 (-4.9%) | $28.58 | $26.72 | 33.28 M | $9.17 B |
| 12/09/2025 | $27.77 | $28.33 (2.02%) | $28.76 | $27.13 | 22.04 M | $9.69 B |
| 12/08/2025 | $27.92 | $28.44 (1.86%) | $29.15 | $26.64 | 37.69 M | $9.73 B |
| 12/05/2025 | $28.57 | $27.00 (-5.5%) | $28.88 | $26.20 | 38.13 M | $9.24 B |
| 12/04/2025 | $25.05 | $28.73 (14.69%) | $28.90 | $24.70 | 51.97 M | $9.83 B |
| 12/03/2025 | $22.86 | $25.08 (9.71%) | $25.29 | $22.34 | 39.96 M | $8.58 B |
| 12/02/2025 | $21.57 | $22.50 (4.31%) | $22.91 | $21.42 | 19.82 M | $7.70 B |
| 12/01/2025 | $22.01 | $21.42 (-2.68%) | $22.25 | $21.32 | 17.14 M | $7.33 B |
| 11/28/2025 | $22.75 | $22.67 (-0.35%) | $22.96 | $22.22 | 9.46 M | $7.76 B |
| 11/26/2025 | $22.69 | $22.41 (-1.23%) | $22.98 | $22.00 | 21.62 M | $7.67 B |
| 11/25/2025 | $22.49 | $22.59 (0.44%) | $22.91 | $21.55 | 23.81 M | $7.73 B |
| 11/24/2025 | $20.52 | $23.11 (12.62%) | $23.34 | $20.45 | 29.74 M | $7.91 B |
| 11/21/2025 | $20.40 | $20.41 (0.05%) | $20.75 | $18.55 | 40.89 M | $6.98 B |
| 11/20/2025 | $23.97 | $20.51 (-14.43%) | $24.69 | $20.36 | 40.99 M | $7.02 B |
| 11/19/2025 | $23.16 | $23.44 (1.21%) | $24.44 | $22.88 | 35.54 M | $8.02 B |
| 11/18/2025 | $22.22 | $22.93 (3.2%) | $23.45 | $21.84 | 27.54 M | $7.85 B |
| 11/17/2025 | $23.23 | $22.83 (-1.72%) | $23.93 | $22.19 | 30.04 M | $7.81 B |
| 11/14/2025 | $21.58 | $23.61 (9.41%) | $24.99 | $21.47 | 51.22 M | $8.08 B |
| 11/13/2025 | $25.48 | $23.39 (-8.2%) | $25.50 | $22.94 | 48.63 M | $8.00 B |
| 11/12/2025 | $28.82 | $26.40 (-8.4%) | $29.57 | $26.11 | 38.94 M | $9.03 B |
| 11/11/2025 | $28.80 | $28.99 (0.66%) | $30.02 | $27.50 | 33.37 M | $9.92 B |
| 11/10/2025 | $30.11 | $29.37 (-2.46%) | $31.60 | $28.50 | 43.66 M | $10.05 B |
| 11/07/2025 | $27.43 | $29.50 (7.55%) | $29.72 | $26.42 | 50.59 M | $10.10 B |
| 11/06/2025 | $30.50 | $28.39 (-6.92%) | $30.69 | $28.13 | 41.88 M | $9.72 B |
| 11/05/2025 | $30.56 | $31.02 (1.51%) | $31.63 | $29.32 | 31.99 M | $10.62 B |
| 11/04/2025 | $31.02 | $29.74 (-4.13%) | $32.53 | $29.44 | 36.46 M | $10.18 B |
| 11/03/2025 | $37.42 | $33.09 (-11.57%) | $37.62 | $31.96 | 46.62 M | $11.32 B |
| 10/31/2025 | $35.99 | $37.06 (2.97%) | $37.44 | $35.06 | 37.85 M | $10.91 B |
| 10/30/2025 | $32.91 | $36.11 (9.72%) | $36.79 | $32.45 | 44.42 M | $10.63 B |
| 10/29/2025 | $32.48 | $34.26 (5.48%) | $34.65 | $32.00 | 47.22 M | $10.09 B |
| 10/28/2025 | $35.30 | $32.00 (-9.35%) | $36.57 | $31.85 | 64.55 M | $9.42 B |
| 10/27/2025 | $33.99 | $35.04 (3.09%) | $37.28 | $33.23 | 65.05 M | $10.32 B |
| 10/24/2025 | $33.20 | $32.65 (-1.66%) | $35.19 | $32.30 | 67.66 M | $9.61 B |
| 10/23/2025 | $32.60 | $31.06 (-4.72%) | $33.43 | $29.66 | 114.39 M | $9.14 B |
| 10/22/2025 | $30.11 | $27.29 (-9.37%) | $31.31 | $26.37 | 79.63 M | $8.03 B |
| 10/21/2025 | $33.62 | $32.19 (-4.25%) | $33.98 | $31.12 | 40.67 M | $9.48 B |
| 10/20/2025 | $39.52 | $34.40 (-12.96%) | $39.68 | $33.52 | 43.95 M | $10.13 B |
| 10/17/2025 | $38.50 | $38.33 (-0.44%) | $39.47 | $36.06 | 45.68 M | $11.28 B |
| 10/16/2025 | $44.70 | $40.46 (-9.49%) | $45.13 | $39.63 | 55.80 M | $11.91 B |
| 10/15/2025 | $46.40 | $44.78 (-3.49%) | $46.75 | $41.22 | 77.60 M | $13.18 B |
| 10/14/2025 | $40.52 | $43.06 (6.27%) | $45.30 | $38.10 | 73.33 M | $12.68 B |
| 10/13/2025 | $34.28 | $40.62 (18.49%) | $41.97 | $32.62 | 89.08 M | $11.96 B |
| 10/10/2025 | $35.68 | $33.02 (-7.46%) | $35.84 | $32.49 | 58.52 M | $9.72 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.
