D-Wave Quantum Stock Price History
NASDAQ: QBTSTechnologyEDP ServicesUSD
14.57-0.03 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QBTS price history at a glance
The price history for D-Wave Quantum (QBTS) on this page begins on December 7, 2020, when the stock closed at $10.15; it most recently closed at $14.57 on October 5, 2026. The highest price in this record is $46.75, reached on October 13, 2025; the latest close is 68.8% below that peak. Across the 5 complete calendar years in the table, QBTS finished higher in 2 and lower in 3. Its best year was 2024 (+938.6%) and its worst was 2022 (-85.3%).
Over roughly 6 years the share price changed +43.5%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, QBTS has lost 58.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $46.75
- Date of high
- Oct 13, 2025
- Low since 2020
- $0.396
- Date of low
- May 8, 2023
- 52-week high
- $46.75
- 52-week low
- $12.75
- Last close
- $14.57
QBTS returns
1 week
-7.61%
1 month
-14.89%
3 months
-27.48%
6 months
+2.25%
Year to date
-44.28%
1 year
-58.45%
3 years
+1417.71%
5 years
+48.52%
QBTS price return, excluding dividends.
QBTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.57 | -48.20% |
| 2025 | 28.13 | +207.77% |
| 2024 | 9.14 | +938.64% |
| 2023 | 0.88 | -38.89% |
| 2022 | 1.44 | -85.34% |
| 2021 | 9.82 | -5.67% |
| 2020* | 10.41 | +2.56% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
QBTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.82 | 14.85 | 14.31 | 14.57 | -0.21% | |
| 14.98 | 15.14 | 14.30 | 14.60 | -4.07% | |
| 15.37 | 15.48 | 14.98 | 15.22 | -3.61% | |
| 15.75 | 16.26 | 15.64 | 15.79 | +0.96% | |
| 15.75 | 15.78 | 15.26 | 15.64 | -0.82% | |
| 17.00 | 17.00 | 15.74 | 15.77 | -4.77% | |
| 16.68 | 16.89 | 16.40 | 16.56 | -0.06% | |
| 16.43 | 17.20 | 16.39 | 16.57 | +0.85% | |
| 17.11 | 17.21 | 16.37 | 16.43 | -2.09% | |
| 17.01 | 17.55 | 16.75 | 16.78 | -3.62% | |
| 17.45 | 18.00 | 17.23 | 17.41 | -0.40% | |
| 16.55 | 17.59 | 16.47 | 17.48 | +3.99% | |
| 18.93 | 18.93 | 16.75 | 16.81 | -4.27% | |
| 17.70 | 17.77 | 17.23 | 17.56 | -0.79% | |
| 17.58 | 17.92 | 17.39 | 17.70 | +3.45% | |
| 18.08 | 18.10 | 16.55 | 17.11 | -3.28% | |
| 16.89 | 17.88 | 16.64 | 17.69 | +8.73% | |
| 16.48 | 16.57 | 15.81 | 16.27 | -0.85% | |
| 16.56 | 16.94 | 16.25 | 16.41 | -2.50% | |
| 16.10 | 17.30 | 16.08 | 16.83 | +0.18% | |
| 16.71 | 17.16 | 16.53 | 16.80 | +0.84% | |
| 16.73 | 17.10 | 16.60 | 16.66 | -2.69% | |
| 17.54 | 17.69 | 16.88 | 17.12 | -3.11% | |
| 17.70 | 18.48 | 17.47 | 17.67 | +6.57% | |
| 16.79 | 16.88 | 16.43 | 16.58 | -1.43% | |
| 16.58 | 16.96 | 16.52 | 16.82 | +2.00% | |
| 16.28 | 16.71 | 16.19 | 16.49 | -0.30% | |
| 16.55 | 16.90 | 16.39 | 16.54 | -3.84% | |
| 16.69 | 17.35 | 16.62 | 17.20 | +1.24% | |
| 17.56 | 17.72 | 16.68 | 16.99 | -5.08% | |
| 17.89 | 18.37 | 17.71 | 17.90 | +2.23% | |
| 18.73 | 19.04 | 17.45 | 17.51 | -9.51% | |
| 19.03 | 19.53 | 18.63 | 19.35 | +3.59% | |
| 19.75 | 19.95 | 18.66 | 18.68 | -8.39% | |
| 19.11 | 20.60 | 19.10 | 20.39 | +8.46% | |
| 19.22 | 19.43 | 18.44 | 18.80 | -2.69% | |
| 19.27 | 19.75 | 18.93 | 19.32 | -1.08% | |
| 19.80 | 20.71 | 19.46 | 19.53 | -6.42% | |
| 20.78 | 21.36 | 20.19 | 20.87 | -1.42% | |
| 20.62 | 21.46 | 20.42 | 21.17 | +1.29% | |
| 20.49 | 21.76 | 20.45 | 20.90 | +0.77% | |
| 20.79 | 21.00 | 20.06 | 20.74 | +2.52% | |
| 20.26 | 20.54 | 19.79 | 20.23 | +0.20% | |
| 20.44 | 20.89 | 20.02 | 20.19 | -2.75% | |
| 19.72 | 20.92 | 19.53 | 20.76 | +6.98% | |
| 18.44 | 20.59 | 18.33 | 19.41 | -9.28% | |
| 21.62 | 22.00 | 21.15 | 21.39 | -2.02% | |
| 20.34 | 21.90 | 20.34 | 21.83 | +9.26% | |
| 18.09 | 20.14 | 18.00 | 19.98 | +10.51% | |
| 18.38 | 18.92 | 17.84 | 18.08 | +0.56% | |
| 16.79 | 18.13 | 16.71 | 17.98 | +11.12% | |
| 17.29 | 17.40 | 16.07 | 16.18 | -8.25% | |
| 18.65 | 18.89 | 17.26 | 17.64 | -9.61% | |
| 17.86 | 19.54 | 17.75 | 19.51 | +20.36% | |
| 17.01 | 17.04 | 16.18 | 16.21 | -5.20% | |
| 16.89 | 17.85 | 16.82 | 17.10 | -1.44% | |
| 17.60 | 17.97 | 17.26 | 17.35 | -2.53% | |
| 17.08 | 18.02 | 17.00 | 17.80 | +6.46% | |
| 17.00 | 17.55 | 16.69 | 16.72 | -0.06% | |
| 16.46 | 17.42 | 16.03 | 16.73 | -1.12% | |
| 18.00 | 18.00 | 16.81 | 16.92 | -7.39% | |
| 19.04 | 19.37 | 17.87 | 18.27 | -3.59% | |
| 18.92 | 19.26 | 18.65 | 18.95 | +1.55% | |
| 19.69 | 19.69 | 18.52 | 18.66 | -7.12% | |
| 21.48 | 21.64 | 19.95 | 20.09 | -5.06% | |
| 20.75 | 21.49 | 20.52 | 21.16 | +2.52% | |
| 20.52 | 21.49 | 20.13 | 20.64 | -1.99% | |
| 22.17 | 22.39 | 20.52 | 21.06 | -6.65% | |
| 22.44 | 23.63 | 22.25 | 22.56 | +0.13% | |
| 23.66 | 24.68 | 22.30 | 22.53 | -4.13% | |
| 23.60 | 24.54 | 23.06 | 23.50 | -2.04% | |
| 23.35 | 24.73 | 23.25 | 23.99 | +0.67% | |
| 23.17 | 24.26 | 22.46 | 23.83 | +4.70% | |
| 21.30 | 22.86 | 20.93 | 22.76 | +3.88% | |
| 23.50 | 23.81 | 21.64 | 21.91 | -4.66% | |
| 24.43 | 24.43 | 22.40 | 22.98 | -8.19% | |
| 24.11 | 26.71 | 23.96 | 25.03 | +2.29% | |
| 24.39 | 25.64 | 23.52 | 24.47 | -0.89% | |
| 23.66 | 24.71 | 22.54 | 24.69 | +7.72% | |
| 24.15 | 24.55 | 22.85 | 22.92 | -4.26% | |
| 25.75 | 26.11 | 23.88 | 23.94 | -8.83% | |
| 24.91 | 27.15 | 24.91 | 26.26 | +12.37% | |
| 23.64 | 24.48 | 22.86 | 23.37 | -1.89% | |
| 23.16 | 24.41 | 22.75 | 23.82 | +2.45% | |
| 23.27 | 24.78 | 23.15 | 23.25 | -1.15% | |
| 25.76 | 26.66 | 22.35 | 23.52 | -8.94% | |
| 24.70 | 26.73 | 24.00 | 25.83 | +8.30% | |
| 26.56 | 26.59 | 23.29 | 23.85 | -13.71% | |
| 27.04 | 28.82 | 26.45 | 27.64 | +0.33% | |
| 29.49 | 29.95 | 27.38 | 27.55 | -7.89% | |
| 29.41 | 31.30 | 28.99 | 29.91 | +2.50% | |
| 28.95 | 31.12 | 27.83 | 29.18 | -3.19% | |
| 28.80 | 30.16 | 27.42 | 30.14 | +2.20% | |
| 27.79 | 30.22 | 27.01 | 29.49 | +7.31% | |
| 27.26 | 28.05 | 25.70 | 27.48 | -1.22% | |
| 29.35 | 29.48 | 26.33 | 27.82 | -5.37% | |
| 26.34 | 31.55 | 26.11 | 29.40 | +14.22% | |
| 21.76 | 25.83 | 21.61 | 25.74 | +33.37% | |
| 18.53 | 19.45 | 18.32 | 19.30 | +6.10% | |
| 18.77 | 19.14 | 17.74 | 18.19 | -4.56% | |
| 20.11 | 20.20 | 18.33 | 19.06 | -6.34% | |
| 21.14 | 21.25 | 20.20 | 20.35 | -8.04% | |
| 20.86 | 22.53 | 20.39 | 22.13 | +3.22% | |
| 22.38 | 22.39 | 20.70 | 21.44 | -4.07% | |
| 22.42 | 23.91 | 20.88 | 22.35 | -6.99% | |
| 22.20 | 24.78 | 21.77 | 24.03 | +6.47% | |
| 22.20 | 22.67 | 21.42 | 22.57 | +2.64% | |
| 23.05 | 23.68 | 21.81 | 21.99 | -7.72% | |
| 21.92 | 24.04 | 21.70 | 23.83 | +10.63% | |
| 21.43 | 21.70 | 20.36 | 21.54 | +2.96% | |
| 20.45 | 21.72 | 20.14 | 20.92 | +2.10% | |
| 20.10 | 20.67 | 19.57 | 20.49 | +1.04% | |
| 18.31 | 20.36 | 18.22 | 20.28 | +11.00% | |
| 18.26 | 18.41 | 17.11 | 18.27 | +0.88% | |
| 18.15 | 18.45 | 17.66 | 18.11 | -3.67% | |
| 18.14 | 18.99 | 17.91 | 18.80 | +1.68% | |
| 19.67 | 19.68 | 17.90 | 18.49 | -4.25% | |
| 20.65 | 21.16 | 18.98 | 19.31 | -9.09% | |
| 20.91 | 21.80 | 20.69 | 21.24 | +4.32% | |
| 21.83 | 21.85 | 20.28 | 20.36 | -6.00% | |
| 21.03 | 21.93 | 20.57 | 21.66 | -0.14% | |
| 21.81 | 22.49 | 21.39 | 21.69 | +0.79% | |
| 22.00 | 22.47 | 20.15 | 21.52 | +3.41% | |
| 18.53 | 21.04 | 17.77 | 20.81 | +22.63% | |
| 15.29 | 17.09 | 15.23 | 16.97 | +15.84% | |
| 14.08 | 14.79 | 13.81 | 14.65 | +2.81% | |
| 14.04 | 14.78 | 14.04 | 14.25 | +2.74% | |
| 14.40 | 14.61 | 13.71 | 13.87 | -4.80% | |
| 15.25 | 15.35 | 14.10 | 14.57 | +6.04% | |
| 13.92 | 13.95 | 13.38 | 13.74 | -2.83% | |
| 14.20 | 14.67 | 13.78 | 14.14 | -1.26% | |
| 13.10 | 14.38 | 13.01 | 14.32 | +4.53% | |
| 14.85 | 14.99 | 13.65 | 13.70 | -5.06% | |
| 13.28 | 14.49 | 13.13 | 14.43 | +11.17% | |
| 13.81 | 13.90 | 12.75 | 12.98 | -6.62% | |
| 14.51 | 14.63 | 13.71 | 13.90 | -5.12% | |
| 15.78 | 15.83 | 14.57 | 14.65 | -9.51% | |
| 16.26 | 16.73 | 15.90 | 16.19 | +1.63% | |
| 16.06 | 16.28 | 15.43 | 15.93 | -2.33% | |
| 15.71 | 16.47 | 15.55 | 16.31 | +3.69% | |
| 15.84 | 16.06 | 15.22 | 15.73 | -2.30% | |
| 15.94 | 16.38 | 15.36 | 16.10 | -2.37% | |
| 17.25 | 17.32 | 16.46 | 16.49 | -5.61% | |
| 17.49 | 17.75 | 17.11 | 17.47 | +0.06% | |
| 17.98 | 18.42 | 17.12 | 17.46 | -0.51% | |
| 18.12 | 18.69 | 17.43 | 17.55 | -1.57% | |
| 18.54 | 18.79 | 17.67 | 17.83 | -5.71% | |
| 18.79 | 19.47 | 18.45 | 18.91 | +0.80% | |
| 19.27 | 19.52 | 18.66 | 18.76 | -1.47% | |
| 18.13 | 19.10 | 17.48 | 19.04 | +2.42% | |
| 18.23 | 19.61 | 18.23 | 18.59 | -1.27% | |
| 18.59 | 18.86 | 17.26 | 18.83 | -0.42% | |
| 18.47 | 19.07 | 18.18 | 18.91 | +3.67% | |
| 18.26 | 18.71 | 17.46 | 18.24 | -3.70% | |
| 17.94 | 18.97 | 17.83 | 18.94 | +0.85% | |
| 19.42 | 19.50 | 17.65 | 18.78 | -6.75% | |
| 20.67 | 21.70 | 19.72 | 20.14 | +2.49% | |
| 18.98 | 19.81 | 18.65 | 19.65 | +5.31% | |
| 17.83 | 18.88 | 17.68 | 18.66 | +3.38% | |
| 17.57 | 18.36 | 17.41 | 18.05 | -0.06% | |
| 18.92 | 19.36 | 17.83 | 18.06 | -6.81% | |
| 18.62 | 19.49 | 18.37 | 19.38 | +1.63% | |
| 18.59 | 19.62 | 18.04 | 19.07 | +3.42% | |
| 19.10 | 19.30 | 17.81 | 18.44 | -6.25% | |
| 19.07 | 20.07 | 18.47 | 19.67 | +4.52% | |
| 19.59 | 19.74 | 18.45 | 18.82 | -4.18% | |
| 20.76 | 20.76 | 18.73 | 19.64 | -3.91% | |
| 20.78 | 21.52 | 20.42 | 20.44 | -3.63% | |
| 20.42 | 21.34 | 20.02 | 21.21 | +2.36% | |
| 17.90 | 20.98 | 17.84 | 20.72 | +20.40% | |
| 19.33 | 19.62 | 16.92 | 17.21 | -14.42% | |
| 21.33 | 21.33 | 18.78 | 20.11 | -6.03% | |
| 21.54 | 21.57 | 20.21 | 21.40 | +2.05% | |
| 21.52 | 21.55 | 20.03 | 20.97 | -1.18% | |
| 23.03 | 23.15 | 20.70 | 21.22 | -8.61% | |
| 24.50 | 25.03 | 22.47 | 23.22 | -7.01% | |
| 24.75 | 25.69 | 24.53 | 24.97 | +1.13% | |
| 24.74 | 24.98 | 23.79 | 24.69 | +3.96% | |
| 25.60 | 26.03 | 23.45 | 23.75 | -7.34% | |
| 26.95 | 27.20 | 25.23 | 25.63 | -6.56% | |
| 26.62 | 27.59 | 25.87 | 27.43 | +5.34% | |
| 27.57 | 28.15 | 24.74 | 26.04 | -3.70% | |
| 27.57 | 28.48 | 25.94 | 27.04 | -6.21% | |
| 29.05 | 30.13 | 28.27 | 28.83 | +0.38% | |
| 30.48 | 31.36 | 28.71 | 28.72 | -4.74% | |
| 28.44 | 30.18 | 27.51 | 30.15 | +4.61% | |
| 29.15 | 29.73 | 27.86 | 28.82 | +0.07% | |
| 28.04 | 28.84 | 27.53 | 28.80 | +2.45% | |
| 29.77 | 31.14 | 28.07 | 28.11 | -4.00% | |
| 29.87 | 30.48 | 28.65 | 29.28 | -3.05% | |
| 31.10 | 32.16 | 30.09 | 30.20 | -3.42% | |
| 30.59 | 31.38 | 29.34 | 31.27 | +2.06% | |
| 28.66 | 31.33 | 27.72 | 30.64 | +8.92% | |
| 26.95 | 28.35 | 25.43 | 28.13 | +7.57% | |
| 26.16 | 27.43 | 26.03 | 26.15 | -0.38% | |
| 26.55 | 27.49 | 26.02 | 26.25 | +0.38% | |
| 25.34 | 26.76 | 25.07 | 26.15 | +3.40% | |
| 27.50 | 27.50 | 24.77 | 25.29 | -8.10% | |
| 29.65 | 29.68 | 26.94 | 27.52 | -5.49% | |
| 30.61 | 31.88 | 28.65 | 29.12 | -9.54% | |
| 27.66 | 32.39 | 27.62 | 32.19 | +20.02% | |
| 25.42 | 27.06 | 25.25 | 26.82 | +7.75% | |
| 24.90 | 25.84 | 24.22 | 24.89 | +4.58% | |
| 26.00 | 27.29 | 23.77 | 23.80 | -6.74% | |
| 23.94 | 25.59 | 23.85 | 25.52 | +7.50% | |
| 26.40 | 26.63 | 23.57 | 23.74 | -9.04% | |
| 27.58 | 28.13 | 25.22 | 26.10 | -6.72% | |
| 27.05 | 28.49 | 25.61 | 27.98 | +4.40% | |
| 28.18 | 28.58 | 26.72 | 26.80 | -5.40% | |
| 27.77 | 28.76 | 27.13 | 28.33 | -0.39% | |
| 27.92 | 29.15 | 26.64 | 28.44 | +5.33% | |
| 28.57 | 28.88 | 26.20 | 27.00 | -6.02% | |
| 25.05 | 28.90 | 24.70 | 28.73 | +14.55% | |
| 22.86 | 25.29 | 22.34 | 25.08 | +11.47% | |
| 21.57 | 22.91 | 21.42 | 22.50 | +5.04% | |
| 22.01 | 22.25 | 21.32 | 21.42 | -5.51% | |
| 22.75 | 22.96 | 22.22 | 22.67 | +1.16% | |
| 22.69 | 22.98 | 22.00 | 22.41 | -0.80% | |
| 22.49 | 22.91 | 21.55 | 22.59 | -2.25% | |
| 20.52 | 23.34 | 20.45 | 23.11 | +13.23% | |
| 20.40 | 20.75 | 18.55 | 20.41 | -0.49% | |
| 23.97 | 24.69 | 20.36 | 20.51 | -12.50% | |
| 23.16 | 24.44 | 22.88 | 23.44 | +2.22% | |
| 22.22 | 23.45 | 21.84 | 22.93 | +0.44% | |
| 23.23 | 23.93 | 22.19 | 22.83 | -3.30% | |
| 21.58 | 24.99 | 21.47 | 23.61 | +0.94% | |
| 25.48 | 25.50 | 22.94 | 23.39 | -11.40% | |
| 28.82 | 29.57 | 26.11 | 26.40 | -8.93% | |
| 28.80 | 30.02 | 27.50 | 28.99 | -1.29% | |
| 30.11 | 31.60 | 28.50 | 29.37 | -0.44% | |
| 27.43 | 29.72 | 26.42 | 29.50 | +3.91% | |
| 30.50 | 30.69 | 28.13 | 28.39 | -8.48% | |
| 30.56 | 31.63 | 29.32 | 31.02 | +4.30% | |
| 31.02 | 32.53 | 29.44 | 29.74 | -10.12% | |
| 37.42 | 37.62 | 31.96 | 33.09 | -10.71% | |
| 35.99 | 37.44 | 35.06 | 37.06 | +2.63% | |
| 32.91 | 36.79 | 32.45 | 36.11 | +5.40% | |
| 32.48 | 34.65 | 32.00 | 34.26 | +7.06% | |
| 35.30 | 36.57 | 31.85 | 32.00 | -8.68% | |
| 33.99 | 37.28 | 33.23 | 35.04 | +7.32% | |
| 33.20 | 35.19 | 32.30 | 32.65 | +5.12% | |
| 32.60 | 33.43 | 29.66 | 31.06 | +13.81% | |
| 30.11 | 31.31 | 26.37 | 27.29 | -15.22% | |
| 33.62 | 33.98 | 31.12 | 32.19 | -6.42% | |
| 39.52 | 39.68 | 33.52 | 34.40 | -10.25% | |
| 38.50 | 39.47 | 36.06 | 38.33 | -5.26% | |
| 44.70 | 45.13 | 39.63 | 40.46 | -9.65% | |
| 46.40 | 46.75 | 41.22 | 44.78 | +3.99% | |
| 40.52 | 45.30 | 38.10 | 43.06 | +6.01% | |
| 34.28 | 41.97 | 32.62 | 40.62 | +23.02% | |
| 35.68 | 35.84 | 32.49 | 33.02 | -5.85% | |
| 34.70 | 36.64 | 33.60 | 35.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QBTS chart for longer ranges.