D-Wave Quantum Inc. Common Stock (QBTS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	19.72	20.92	19.52	20.76	+6.98%	16,253,700
2026-08-06	18.44	20.59	18.33	19.41	-9.28%	23,702,500
2026-08-05	21.61	22.00	21.15	21.39	-2.02%	17,062,300
2026-08-04	20.34	21.90	20.34	21.83	+9.26%	23,848,500
2026-08-03	18.09	20.14	18.00	19.98	+10.51%	24,635,700
2026-07-31	18.38	18.92	17.84	18.08	+0.56%	16,543,300
2026-07-30	16.79	18.13	16.71	17.98	+11.12%	20,125,400
2026-07-29	17.29	17.40	16.07	16.18	-8.25%	20,283,900
2026-07-28	18.65	18.89	17.26	17.64	-9.61%	24,173,700
2026-07-27	17.86	19.54	17.75	19.51	+20.36%	48,478,200
2026-07-24	17.01	17.04	16.18	16.21	-5.20%	13,570,800
2026-07-23	16.89	17.85	16.82	17.10	-1.44%	13,648,700
2026-07-22	17.60	17.97	17.26	17.35	-2.53%	14,539,400
2026-07-21	17.08	18.02	17.00	17.80	+6.46%	16,518,100
2026-07-20	17.00	17.55	16.69	16.72	-0.06%	13,778,500
2026-07-17	16.46	17.42	16.02	16.73	-1.12%	17,623,100
2026-07-16	18.00	18.00	16.81	16.92	-7.39%	18,893,400
2026-07-15	19.04	19.37	17.87	18.27	-3.59%	15,430,400
2026-07-14	18.92	19.25	18.65	18.95	+1.55%	15,675,500
2026-07-13	19.69	19.69	18.52	18.66	-7.12%	17,058,900
2026-07-10	21.48	21.64	19.95	20.09	-5.06%	14,518,200
2026-07-09	20.75	21.48	20.52	21.16	+2.52%	16,525,400
2026-07-08	20.52	21.49	20.13	20.64	-1.99%	15,546,300
2026-07-07	22.16	22.39	20.52	21.06	-6.65%	20,583,700
2026-07-06	22.44	23.63	22.25	22.56	+0.13%	17,225,000
2026-07-02	23.66	24.68	22.30	22.53	-4.13%	21,365,800
2026-07-01	23.59	24.54	23.06	23.50	-2.04%	22,923,400
2026-06-30	23.35	24.73	23.25	23.99	+0.67%	20,202,100
2026-06-29	23.16	24.26	22.46	23.83	+4.70%	22,781,900
2026-06-26	21.30	22.86	20.93	22.76	+3.88%	31,774,900
2026-06-25	23.50	23.81	21.64	21.91	-4.66%	20,652,900
2026-06-24	24.43	24.43	22.40	22.98	-8.19%	32,009,700
2026-06-23	24.11	26.71	23.96	25.03	+2.29%	48,963,000
2026-06-22	24.39	25.64	23.52	24.47	-0.89%	29,576,400
2026-06-18	23.66	24.71	22.54	24.69	+7.72%	31,044,300
2026-06-17	24.14	24.55	22.85	22.92	-4.26%	27,645,800
2026-06-16	25.75	26.11	23.88	23.94	-8.83%	29,431,600
2026-06-15	24.91	27.15	24.91	26.26	+12.37%	44,959,900
2026-06-12	23.64	24.48	22.86	23.37	-1.89%	27,862,100
2026-06-11	23.16	24.41	22.75	23.82	+2.45%	25,165,300
2026-06-10	23.27	24.78	23.15	23.25	-1.15%	20,856,500
2026-06-09	25.75	26.66	22.35	23.52	-8.94%	37,886,941
2026-06-08	24.70	26.73	24.00	25.83	+8.30%	29,009,510
2026-06-05	26.56	26.59	23.29	23.85	-13.71%	34,320,000
2026-06-04	27.04	28.82	26.45	27.64	+0.33%	39,223,000
2026-06-03	29.49	29.95	27.38	27.55	-7.89%	42,311,000
2026-06-02	29.41	31.30	28.99	29.91	+2.50%	48,442,500
2026-06-01	28.95	31.12	27.83	29.18	-3.19%	49,079,000
2026-05-29	28.80	30.16	27.42	30.14	+2.20%	36,381,200
2026-05-28	27.79	30.22	27.01	29.49	+7.31%	54,482,200
2026-05-27	27.26	28.05	25.70	27.48	-1.22%	34,015,400
2026-05-26	29.35	29.48	26.33	27.82	-5.37%	54,691,500
2026-05-22	26.34	31.55	26.11	29.40	+14.22%	141,703,200
2026-05-21	21.76	25.83	21.61	25.74	+33.37%	119,132,500
2026-05-20	18.53	19.45	18.32	19.30	+6.10%	21,855,400
2026-05-19	18.77	19.14	17.73	18.19	-4.56%	21,512,900
2026-05-18	20.11	20.20	18.33	19.06	-6.34%	24,639,800
2026-05-15	21.14	21.25	20.20	20.35	-8.04%	23,761,800
2026-05-14	20.86	22.53	20.39	22.13	+3.22%	28,148,900
2026-05-13	22.38	22.39	20.70	21.44	-4.07%	25,576,500
2026-05-12	22.42	23.91	20.88	22.35	-6.99%	46,895,200
2026-05-11	22.20	24.78	21.77	24.03	+6.47%	36,127,100
2026-05-08	22.20	22.67	21.42	22.57	+2.64%	20,169,000
2026-05-07	23.05	23.68	21.81	21.99	-7.72%	25,873,000
2026-05-06	21.92	24.04	21.70	23.83	+10.63%	39,634,300
2026-05-05	21.43	21.70	20.36	21.54	+2.96%	19,394,800
2026-05-04	20.45	21.72	20.14	20.92	+2.10%	24,790,300
2026-05-01	20.10	20.67	19.57	20.49	+1.04%	20,364,100
2026-04-30	18.31	20.36	18.22	20.28	+11.00%	29,793,500
2026-04-29	18.26	18.41	17.11	18.27	+0.88%	18,971,000
2026-04-28	18.15	18.45	17.66	18.11	-3.67%	15,993,400
2026-04-27	18.14	18.99	17.91	18.80	+1.68%	19,625,300
2026-04-24	19.67	19.68	17.90	18.49	-4.25%	23,877,500
2026-04-23	20.65	21.16	18.98	19.31	-9.09%	29,505,600
2026-04-22	20.91	21.80	20.69	21.24	+4.32%	33,929,200
2026-04-21	21.82	21.85	20.28	20.36	-6.00%	37,186,700
2026-04-20	21.02	21.93	20.57	21.66	-0.14%	39,241,800
2026-04-17	21.80	22.49	21.39	21.69	+0.79%	46,076,200
2026-04-16	22.00	22.47	20.15	21.52	+3.41%	90,113,700
2026-04-15	18.52	21.04	17.77	20.81	+22.63%	98,957,500
2026-04-14	15.29	17.09	15.23	16.97	+15.84%	43,679,500
2026-04-13	14.08	14.79	13.81	14.65	+2.81%	16,392,500
2026-04-10	14.04	14.78	14.04	14.25	+2.74%	13,796,000
2026-04-09	14.40	14.61	13.71	13.87	-4.80%	17,762,400
2026-04-08	15.25	15.35	14.10	14.57	+6.04%	21,807,900
2026-04-07	13.92	13.95	13.38	13.74	-2.83%	16,030,900
2026-04-06	14.20	14.67	13.78	14.14	-1.26%	14,269,900
2026-04-02	13.10	14.38	13.01	14.32	+4.53%	17,185,500
2026-04-01	14.85	14.99	13.65	13.70	-5.06%	21,754,600
2026-03-31	13.28	14.49	13.13	14.43	+11.17%	25,031,400
2026-03-30	13.81	13.89	12.75	12.98	-6.62%	23,230,100
2026-03-27	14.51	14.63	13.71	13.90	-5.12%	18,329,300
2026-03-26	15.78	15.83	14.57	14.65	-9.51%	20,256,300
2026-03-25	16.26	16.73	15.90	16.19	+1.63%	15,989,100
2026-03-24	16.06	16.28	15.43	15.93	-2.33%	18,050,000
2026-03-23	15.71	16.46	15.55	16.31	+3.69%	20,797,500
2026-03-20	15.84	16.05	15.22	15.73	-2.30%	26,408,300
2026-03-19	15.94	16.38	15.36	16.10	-2.37%	21,587,100
2026-03-18	17.25	17.32	16.45	16.49	-5.61%	21,200,900
2026-03-17	17.49	17.75	17.11	17.47	+0.06%	17,508,600
2026-03-16	17.98	18.42	17.12	17.46	-0.51%	25,472,600
2026-03-13	18.12	18.69	17.43	17.55	-1.57%	20,995,900
2026-03-12	18.54	18.79	17.67	17.83	-5.71%	23,983,200
2026-03-11	18.79	19.47	18.45	18.91	+0.80%	18,330,000
2026-03-10	19.27	19.52	18.66	18.76	-1.47%	21,613,939
2026-03-09	18.13	19.10	17.48	19.04	+2.42%	26,090,490
2026-03-06	18.23	19.61	18.23	18.59	-1.27%	27,228,600
2026-03-05	18.59	18.86	17.26	18.83	-0.42%	33,151,100
2026-03-04	18.47	19.07	18.18	18.91	+3.67%	19,013,100
2026-03-03	18.26	18.71	17.46	18.24	-3.70%	20,868,200
2026-03-02	17.94	18.96	17.83	18.94	+0.85%	18,583,400
2026-02-27	19.41	19.50	17.65	18.78	-6.75%	27,470,100
2026-02-26	20.67	21.70	19.72	20.14	+2.49%	43,719,200
2026-02-25	18.98	19.81	18.65	19.65	+5.31%	25,594,900
2026-02-24	17.83	18.88	17.68	18.66	+3.38%	19,842,700
2026-02-23	17.57	18.36	17.41	18.05	-0.06%	18,540,200
2026-02-20	18.92	19.36	17.82	18.06	-6.81%	26,616,400
2026-02-19	18.62	19.49	18.37	19.38	+1.63%	19,676,400
2026-02-18	18.59	19.62	18.04	19.07	+3.42%	21,493,800
2026-02-17	19.10	19.30	17.81	18.44	-6.25%	25,351,500
2026-02-13	19.07	20.07	18.47	19.67	+4.52%	23,824,100
2026-02-12	19.59	19.74	18.45	18.82	-4.18%	23,670,500
2026-02-11	20.76	20.76	18.73	19.64	-3.91%	27,294,900
2026-02-10	20.78	21.52	20.42	20.44	-3.63%	18,640,900
2026-02-09	20.42	21.34	20.02	21.21	+2.36%	23,651,800
2026-02-06	17.90	20.98	17.84	20.72	+20.40%	38,840,200
2026-02-05	19.33	19.62	16.92	17.21	-14.42%	36,687,700
2026-02-04	21.33	21.33	18.78	20.11	-6.03%	32,054,000
2026-02-03	21.54	21.57	20.21	21.40	+2.05%	31,950,300
2026-02-02	21.52	21.55	20.03	20.97	-1.18%	28,695,300
2026-01-30	23.03	23.15	20.70	21.22	-8.61%	31,259,700
2026-01-29	24.50	25.02	22.47	23.22	-7.01%	33,098,100
2026-01-28	24.75	25.69	24.52	24.97	+1.13%	32,934,200
2026-01-27	24.74	24.98	23.79	24.69	+3.96%	41,609,400
2026-01-26	25.60	26.03	23.45	23.75	-7.34%	29,293,800
2026-01-23	26.95	27.20	25.23	25.63	-6.56%	38,070,400
2026-01-22	26.62	27.59	25.87	27.43	+5.34%	38,665,300
2026-01-21	27.57	28.15	24.74	26.04	-3.70%	44,408,500
2026-01-20	27.57	28.48	25.93	27.04	-6.21%	51,361,500
2026-01-16	29.05	30.13	28.27	28.83	+0.38%	40,594,500
2026-01-15	30.48	31.36	28.71	28.72	-4.74%	43,686,800
2026-01-14	28.44	30.18	27.51	30.15	+4.61%	40,175,100
2026-01-13	29.15	29.73	27.86	28.82	+0.07%	32,819,500
2026-01-12	28.04	28.84	27.52	28.80	+2.45%	31,966,600
2026-01-09	29.77	31.14	28.07	28.11	-4.00%	46,765,200
2026-01-08	29.86	30.48	28.65	29.28	-3.05%	38,675,900
2026-01-07	31.10	32.16	30.09	30.20	-3.42%	36,716,200
2026-01-06	30.59	31.38	29.34	31.27	+2.06%	35,312,000
2026-01-05	28.66	31.33	27.72	30.64	+8.92%	46,044,200
2026-01-02	26.95	28.35	25.43	28.13	+7.57%	48,405,500
2025-12-31	26.16	27.43	26.03	26.15	-0.38%	36,165,200
2025-12-30	26.55	27.49	26.02	26.25	+0.38%	36,398,100
2025-12-29	25.34	26.76	25.07	26.15	+3.40%	32,343,500
2025-12-26	27.50	27.50	24.77	25.29	-8.10%	33,560,800
2025-12-24	29.65	29.68	26.94	27.52	-5.49%	23,483,300
2025-12-23	30.61	31.88	28.65	29.12	-9.54%	44,702,400
2025-12-22	27.66	32.39	27.62	32.19	+20.02%	63,115,300
2025-12-19	25.42	27.06	25.25	26.82	+7.75%	31,921,800
2025-12-18	24.90	25.84	24.22	24.89	+4.58%	27,194,000
2025-12-17	26.00	27.29	23.77	23.80	-6.74%	29,361,400
2025-12-16	23.94	25.59	23.85	25.52	+7.50%	26,119,400
2025-12-15	26.40	26.63	23.57	23.74	-9.04%	29,874,900
2025-12-12	27.58	28.13	25.22	26.10	-6.72%	33,270,300
2025-12-11	27.05	28.49	25.61	27.98	+4.40%	31,277,600
2025-12-10	28.18	28.58	26.72	26.80	-5.40%	33,280,200
2025-12-09	27.77	28.76	27.13	28.33	-0.39%	22,038,381
2025-12-08	27.92	29.15	26.64	28.44	+5.33%	37,694,930
2025-12-05	28.57	28.88	26.20	27.00	-6.02%	38,125,400
2025-12-04	25.05	28.90	24.70	28.73	+14.55%	51,972,400
2025-12-03	22.86	25.29	22.34	25.08	+11.47%	39,960,600
2025-12-02	21.57	22.91	21.42	22.50	+5.04%	19,819,500
2025-12-01	22.01	22.25	21.32	21.42	-5.51%	17,144,100
2025-11-28	22.75	22.95	22.22	22.67	+1.16%	9,462,200
2025-11-26	22.69	22.98	22.00	22.41	-0.80%	21,619,800
2025-11-25	22.49	22.91	21.55	22.59	-2.25%	23,805,700
2025-11-24	20.52	23.34	20.45	23.11	+13.23%	29,743,200
2025-11-21	20.40	20.75	18.55	20.41	-0.49%	40,891,200
2025-11-20	23.97	24.69	20.36	20.51	-12.50%	40,990,900
2025-11-19	23.16	24.44	22.88	23.44	+2.22%	35,536,600
2025-11-18	22.22	23.45	21.84	22.93	+0.44%	27,543,900
2025-11-17	23.23	23.93	22.19	22.83	-3.30%	30,044,500
2025-11-14	21.58	24.99	21.47	23.61	+0.94%	51,216,000
2025-11-13	25.48	25.50	22.94	23.39	-11.40%	48,629,100
2025-11-12	28.82	29.57	26.11	26.40	-8.93%	38,942,500
2025-11-11	28.80	30.02	27.50	28.99	-1.29%	33,365,000
2025-11-10	30.11	31.60	28.50	29.37	-0.44%	43,657,600
2025-11-07	27.43	29.72	26.42	29.50	+3.91%	50,592,500
2025-11-06	30.50	30.69	28.13	28.39	-8.48%	41,880,600
2025-11-05	30.56	31.63	29.32	31.02	+4.30%	31,994,700
2025-11-04	31.02	32.53	29.44	29.74	-10.12%	36,463,800
2025-11-03	37.42	37.62	31.96	33.09	-10.71%	46,622,300
2025-10-31	35.99	37.44	35.05	37.06	+2.63%	37,846,600
2025-10-30	32.91	36.79	32.45	36.11	+5.40%	44,418,000
2025-10-29	32.48	34.65	32.00	34.26	+7.06%	47,219,200
2025-10-28	35.30	36.57	31.85	32.00	-8.68%	64,548,500
2025-10-27	33.99	37.28	33.23	35.04	+7.32%	65,054,300
2025-10-24	33.20	35.19	32.30	32.65	+5.12%	67,661,000
2025-10-23	32.60	33.43	29.66	31.06	+13.81%	114,387,700
2025-10-22	30.11	31.31	26.37	27.29	-15.22%	79,629,000
2025-10-21	33.62	33.98	31.12	32.19	-6.42%	40,668,800
2025-10-20	39.52	39.68	33.52	34.40	-10.25%	43,951,100
2025-10-17	38.50	39.47	36.06	38.33	-5.26%	45,679,700
2025-10-16	44.70	45.13	39.63	40.46	-9.65%	55,798,000
2025-10-15	46.40	46.75	41.22	44.78	+3.99%	77,600,000
2025-10-14	40.52	45.30	38.10	43.06	+6.01%	73,334,900
2025-10-13	34.28	41.97	32.62	40.62	+23.02%	89,082,800
2025-10-10	35.68	35.84	32.49	33.02	-5.85%	58,521,700
2025-10-09	34.70	36.64	33.60	35.07	+2.39%	66,185,800
2025-10-08	36.12	39.55	32.51	34.25	-4.12%	83,873,300
2025-10-07	36.96	37.90	33.85	35.72	+2.00%	90,346,500
2025-10-06	32.01	36.42	31.85	35.02	+7.09%	74,825,300
2025-10-03	30.60	33.28	29.95	32.70	+11.95%	89,971,300
2025-10-02	26.20	29.61	26.03	29.21	+13.97%	72,187,900
2025-10-01	24.39	25.82	23.91	25.63	+3.72%	43,929,500
2025-09-30	24.94	25.48	23.67	24.71	-2.37%	46,242,400
2025-09-29	27.02	28.57	24.97	25.31	-5.42%	68,895,900
2025-09-26	26.35	28.50	26.02	26.76	+1.59%	60,598,600
2025-09-25	26.02	27.32	24.62	26.34	-4.98%	65,488,800
2025-09-24	28.44	29.18	26.36	27.72	+0.73%	66,549,300
2025-09-23	25.88	27.99	25.60	27.52	+7.21%	66,448,000
2025-09-22	24.49	26.26	22.84	25.67	-4.50%	69,773,500
2025-09-19	23.32	27.33	23.32	26.88	+11.91%	102,188,600
2025-09-18	22.87	24.85	22.34	24.02	+6.57%	80,856,500
2025-09-17	18.98	22.85	18.93	22.54	+18.76%	126,852,200
2025-09-16	18.38	19.18	17.90	18.98	+3.60%	39,742,600
2025-09-15	17.70	18.58	17.26	18.32	+3.15%	44,351,300
2025-09-12	16.67	17.98	16.54	17.76	+7.51%	59,652,400
2025-09-11	16.11	16.72	15.96	16.52	+2.99%	38,787,000
2025-09-10	16.20	16.42	15.87	16.04	-0.68%	29,141,700
2025-09-09	15.45	16.24	15.28	16.15	+4.73%	34,180,600
2025-09-08	15.51	15.75	15.23	15.42	+0.33%	22,874,700
2025-09-05	15.46	15.96	14.90	15.37	+0.52%	32,925,300
2025-09-04	15.47	15.81	14.88	15.29	-0.07%	27,518,900
2025-09-03	15.80	16.12	15.18	15.30	-3.47%	32,108,000
2025-09-02	15.15	15.86	14.78	15.85	+1.47%	29,039,700
2025-08-29	15.98	15.99	15.46	15.62	-1.88%	20,006,700
2025-08-28	15.43	16.29	15.40	15.92	+4.53%	32,742,500
2025-08-27	15.33	15.81	15.07	15.23	-1.42%	26,923,500
2025-08-26	15.03	15.54	14.98	15.45	+2.86%	23,348,100
2025-08-25	15.42	15.44	14.76	15.02	-3.35%	21,415,500
2025-08-22	14.74	15.62	14.43	15.54	+4.93%	31,682,500
2025-08-21	15.00	15.03	14.57	14.81	-1.66%	24,222,500
2025-08-20	15.30	15.46	14.20	15.06	-1.70%	36,855,000
2025-08-19	16.52	16.60	15.24	15.32	-7.49%	33,392,300
2025-08-18	17.00	17.07	16.23	16.56	-2.65%	27,337,500
2025-08-15	17.76	17.89	16.52	17.01	-6.44%	45,627,500
2025-08-14	18.25	18.54	17.44	18.18	-2.52%	42,780,100
2025-08-13	18.65	19.09	17.76	18.65	+0.76%	52,175,600
2025-08-12	17.47	18.59	16.94	18.51	+6.56%	46,380,900
2025-08-11	17.00	18.20	16.81	17.37	+2.78%	43,714,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+113.21%). Worst month: Jan (-31.38%). Based on 3 years of daily data (2024–2026).

Jan-31.38%
Feb-7.65%
Mar+15.65%
Apr+20.58%
May+90.53%
Jun-15.29%
Jul-4.83%
Aug-0.04%
Sep+30.18%
Oct+29.91%
Nov+79.45%
Dec+113.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is D-Wave Quantum Inc. Common Stock's (QBTS) latest close?

20.76 on 2026-08-07, from the Closelook data lake's daily price record.

What is QBTS's 52-week high and low?

46.75 high and 12.75 low over the trailing 52 weeks, as of 2026-08-07.

What is D-Wave Quantum Inc. Common Stock's strongest and weakest month historically?

Historically, QBTS's strongest calendar month has been Dec (average +113.21%) and its weakest Jan (average -31.38%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.