Daily trading records

D-Wave Quantum Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for D-Wave Quantum.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free D-Wave Quantum email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review D-Wave Quantum's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.95%

From the September 10, 2026 close of $16.66 to $17.485 on September 17, 2026.

20-session performance

-9.50%

From the August 19, 2026 close of $19.32 to $17.485 on September 17, 2026.

60-session performance

-30.14%

From the June 23, 2026 close of $25.03 to $17.485 on September 17, 2026.

D-Wave Quantum Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$16.89$17.50$16.64$17.4857,150,858+$1.215 (+7.47%)
$16.48$16.57$15.81$16.2713,564,130-$0.14 (-0.85%)
$16.56$16.94$16.245$16.4111,300,952-$0.42 (-2.50%)
$16.095$17.30$16.08$16.8311,594,704+$0.03 (+0.18%)
$16.71$17.155$16.53$16.8011,953,697+$0.14 (+0.84%)
$16.725$17.10$16.60$16.6612,921,514-$0.46 (-2.69%)
$17.54$17.685$16.88$17.1215,954,928-$0.55 (-3.11%)
$17.70$18.48$17.4715$17.6735,819,979+$1.09 (+6.57%)
$16.79$16.88$16.43$16.5812,887,783-$0.24 (-1.43%)
$16.58$16.955$16.5201$16.8211,015,874+$0.33 (+2.00%)
$16.279$16.705$16.19$16.4911,545,598-$0.05 (-0.30%)
$16.55$16.895$16.39$16.5411,874,680-$0.66 (-3.84%)
$16.685$17.35$16.62$17.2011,584,657+$0.21 (+1.24%)
$17.56$17.72$16.675$16.9918,194,469-$0.91 (-5.08%)
$17.89$18.37$17.71$17.9019,091,999+$0.39 (+2.23%)
$18.73$19.04$17.45$17.5126,526,297-$1.84 (-9.51%)
$19.025$19.53$18.63$19.3515,096,567+$0.67 (+3.59%)
$19.75$19.95$18.66$18.6817,132,646-$1.71 (-8.39%)
$19.11$20.595$19.10$20.3919,537,443+$1.59 (+8.46%)
$19.22$19.43$18.44$18.8011,745,181-$0.52 (-2.69%)
$19.27$19.7512$18.925$19.3213,084,850-$0.21 (-1.08%)
$19.80$20.71$19.455$19.5312,926,407-$1.34 (-6.42%)
$20.78$21.355$20.1942$20.8710,078,292-$0.30 (-1.42%)
$20.622$21.455$20.42$21.1711,054,918+$0.27 (+1.29%)
$20.49$21.755$20.45$20.9013,012,701+$0.16 (+0.77%)
$20.789$21.00$20.06$20.7413,265,825+$0.51 (+2.52%)
$20.26$20.54$19.79$20.2311,098,559+$0.04 (+0.20%)
$20.44$20.89$20.02$20.1913,193,276-$0.57 (-2.75%)
$19.72$20.92$19.525$20.7616,291,642+$1.355 (+6.98%)
$18.44$20.59$18.33$19.40523,702,539-$1.985 (-9.28%)
$21.615$22.00$21.15$21.3917,062,267-$0.44 (-2.02%)
$20.34$21.90$20.34$21.8323,848,495+$1.85 (+9.26%)
$18.09$20.135$18.00$19.9824,635,712+$1.90 (+10.51%)
$18.38$18.92$17.84$18.0816,543,288+$0.10 (+0.56%)
$16.79$18.13$16.71$17.9820,125,448+$1.80 (+11.12%)
$17.29$17.40$16.07$16.1820,283,949-$1.455 (-8.25%)
$18.65$18.89$17.26$17.63524,173,728-$1.875 (-9.61%)
$17.86$19.54$17.75$19.5148,478,239+$3.30 (+20.36%)
$17.01$17.04$16.18$16.2113,570,794-$0.89 (-5.20%)
$16.885$17.8497$16.82$17.1013,648,723-$0.25 (-1.44%)
$17.60$17.97$17.2595$17.3514,539,385-$0.45 (-2.53%)
$17.08$18.02$17.00$17.8016,518,137+$1.08 (+6.46%)
$17.00$17.55$16.69$16.7213,778,511-$0.01 (-0.06%)
$16.46$17.42$16.025$16.7317,623,074-$0.19 (-1.12%)
$18.00$18.00$16.81$16.9218,893,359-$1.35 (-7.39%)
$19.035$19.37$17.87$18.2715,430,448-$0.68 (-3.59%)
$18.92$19.255$18.65$18.9515,675,477+$0.29 (+1.55%)
$19.69$19.69$18.52$18.6617,058,855-$1.43 (-7.12%)
$21.48$21.64$19.95$20.0914,518,238-$1.07 (-5.06%)
$20.75$21.4851$20.52$21.1616,525,446+$0.52 (+2.52%)
$20.52$21.49$20.13$20.6415,546,260-$0.42 (-1.99%)
$22.165$22.39$20.52$21.0620,583,653-$1.50 (-6.65%)
$22.44$23.625$22.25$22.5617,225,001+$0.03 (+0.13%)
$23.655$24.6799$22.30$22.5321,411,215-$0.97 (-4.13%)
$23.595$24.54$23.06$23.5022,922,676-$0.49 (-2.04%)
$23.35$24.73$23.25$23.9920,202,102+$0.16 (+0.67%)
$23.165$24.26$22.46$23.8322,781,911+$1.07 (+4.70%)
$21.30$22.86$20.93$22.7631,774,923+$0.85 (+3.88%)
$23.50$23.81$21.635$21.9120,652,897-$1.07 (-4.66%)
$24.425$24.4275$22.40$22.9832,009,705-$2.05 (-8.19%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the D-Wave Quantum company profile.Review D-Wave Quantum valuation and profitability metrics.Review D-Wave Quantum analyst price targets.

Read the frequently asked questions.

What is D-Wave Quantum's latest verified closing price?

D-Wave Quantum closed at $17.485 on September 17, 2026.

What period does D-Wave Quantum's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in D-Wave Quantum's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does D-Wave Quantum's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for D-Wave Quantum's daily prices?

Daily aggregate prices are provided by Polygon.