MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QBTS — D-Wave Quantum Inc. Common Stock
NasdaqD-Wave Quantum Inc. Common Stock
$15.22
-0.57(-3.61%)
- O
- 15.36
- H
- 15.48
- L
- 14.98
- V
- 14.28M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.22
Period Return+102.12%
Period High$46.75
Period Low$6.52
Avg Daily Volume39.77M
Total Trading Days365
QBTS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.36 | $15.48 | $14.98 | $15.22 | $-0.57 | -3.61% | 14,280,611 | $15.15 | $14.98 $15.48 |
| Oct 6, 2026 | $15.75 | $16.26 | $15.64 | $15.79 | +$0.15 | +0.96% | 13,394,852 | $15.88 | $15.64 $16.26 |
| Oct 5, 2026 | $15.75 | $15.78 | $15.26 | $15.64 | $-0.13 | -0.82% | 16,228,604 | $15.53 | $15.26 $15.78 |
| Oct 2, 2026 | $17.00 | $17.00 | $15.74 | $15.77 | $-0.79 | -4.77% | 20,216,597 | $16.23 | $15.74 $17.00 |
| Oct 1, 2026 | $16.68 | $16.89 | $16.40 | $16.56 | $-0.01 | -0.06% | 11,253,228 | $16.61 | $16.40 $16.89 |
| Sep 30, 2026 | $16.43 | $17.20 | $16.39 | $16.57 | +$0.14 | +0.85% | 12,647,409 | $16.76 | $16.39 $17.20 |
| Sep 29, 2026 | $17.11 | $17.21 | $16.37 | $16.43 | $-0.35 | -2.09% | 14,376,365 | $16.58 | $16.37 $17.21 |
| Sep 28, 2026 | $17.01 | $17.55 | $16.75 | $16.78 | $-0.63 | -3.62% | 13,791,337 | $17.10 | $16.75 $17.55 |
| Sep 25, 2026 | $17.45 | $18.00 | $17.23 | $17.41 | $-0.07 | -0.40% | 14,523,788 | $17.57 | $17.23 $18.00 |
| Sep 24, 2026 | $16.55 | $17.59 | $16.47 | $17.48 | +$0.67 | +3.99% | 18,649,777 | $17.14 | $16.47 $17.59 |
| Sep 23, 2026 | $18.93 | $18.93 | $16.75 | $16.81 | $-0.75 | -4.27% | 28,655,796 | $17.39 | $16.75 $18.93 |
| Sep 22, 2026 | $17.70 | $17.77 | $17.23 | $17.56 | $-0.14 | -0.79% | 14,479,282 | $17.52 | $17.23 $17.77 |
| Sep 21, 2026 | $17.58 | $17.92 | $17.39 | $17.70 | +$0.59 | +3.45% | 14,925,038 | $17.67 | $17.39 $17.92 |
| Sep 18, 2026 | $18.08 | $18.10 | $16.55 | $17.11 | $-0.58 | -3.28% | 19,128,642 | $16.95 | $16.55 $18.10 |
| Sep 17, 2026 | $16.89 | $17.88 | $16.64 | $17.69 | +$1.42 | +8.73% | 21,450,289 | $17.47 | $16.64 $17.88 |
| Sep 16, 2026 | $16.48 | $16.57 | $15.81 | $16.27 | $-0.14 | -0.85% | 13,564,129 | $16.24 | $15.81 $16.57 |
| Sep 15, 2026 | $16.56 | $16.94 | $16.25 | $16.41 | $-0.42 | -2.50% | 11,249,446 | $16.49 | $16.25 $16.94 |
| Sep 14, 2026 | $16.10 | $17.30 | $16.08 | $16.83 | +$0.03 | +0.18% | 11,518,229 | $16.87 | $16.08 $17.30 |
| Sep 11, 2026 | $16.71 | $17.16 | $16.53 | $16.80 | +$0.14 | +0.84% | 11,953,682 | $16.87 | $16.53 $17.16 |
| Sep 10, 2026 | $16.73 | $17.10 | $16.60 | $16.66 | $-0.46 | -2.69% | 12,921,514 | $16.79 | $16.60 $17.10 |
| Sep 9, 2026 | $17.54 | $17.69 | $16.88 | $17.12 | $-0.55 | -3.11% | 15,954,928 | $17.27 | $16.88 $17.69 |
| Sep 8, 2026 | $17.70 | $18.48 | $17.47 | $17.67 | +$1.09 | +6.57% | 35,819,979 | $17.89 | $17.47 $18.48 |
| Sep 4, 2026 | $16.79 | $16.88 | $16.43 | $16.58 | $-0.24 | -1.43% | 12,887,783 | $16.62 | $16.43 $16.88 |
| Sep 3, 2026 | $16.58 | $16.96 | $16.52 | $16.82 | +$0.33 | +2.00% | 11,015,875 | $16.78 | $16.52 $16.96 |
| Sep 2, 2026 | $16.28 | $16.71 | $16.19 | $16.49 | $-0.05 | -0.30% | 11,436,441 | $16.47 | $16.19 $16.71 |
| Sep 1, 2026 | $16.55 | $16.90 | $16.39 | $16.54 | $-0.66 | -3.84% | 11,874,679 | $16.56 | $16.39 $16.90 |
| Aug 31, 2026 | $16.69 | $17.35 | $16.62 | $17.20 | +$0.21 | +1.24% | 11,551,710 | $17.13 | $16.62 $17.35 |
| Aug 28, 2026 | $17.56 | $17.72 | $16.68 | $16.99 | $-0.91 | -5.08% | 18,194,469 | $16.97 | $16.68 $17.72 |
| Aug 27, 2026 | $17.89 | $18.37 | $17.71 | $17.90 | +$0.39 | +2.23% | 19,091,999 | $18.02 | $17.71 $18.37 |
| Aug 26, 2026 | $18.73 | $19.04 | $17.45 | $17.51 | $-1.84 | -9.51% | 26,526,297 | $17.88 | $17.45 $19.04 |