Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Historical Data
Daily QBTS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
QBTS has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $19.45 | $18.32 | $19.28 | +5.96% | 21,785,156 |
| 2026-05-19 | $19.13 | $17.74 | $18.19 | -4.56% | 21,512,861 |
| 2026-05-18 | $20.20 | $18.33 | $19.06 | -6.34% | 24,639,828 |
| 2026-05-15 | $21.25 | $20.20 | $20.35 | -8.04% | 23,761,786 |
| 2026-05-14 | $22.53 | $20.39 | $22.13 | +3.22% | 28,148,902 |
| 2026-05-13 | $22.39 | $20.70 | $21.44 | -4.07% | 25,576,512 |
| 2026-05-12 | $23.91 | $20.88 | $22.35 | -6.99% | 46,895,218 |
| 2026-05-11 | $24.78 | $21.77 | $24.03 | +6.47% | 36,127,090 |
| 2026-05-08 | $22.67 | $21.42 | $22.57 | +2.64% | 20,168,995 |
| 2026-05-07 | $23.68 | $21.81 | $21.99 | -7.72% | 25,872,971 |
| 2026-05-06 | $24.04 | $21.70 | $23.83 | +10.63% | 39,634,292 |
| 2026-05-05 | $21.70 | $20.36 | $21.54 | +2.96% | 19,394,760 |
| 2026-05-04 | $21.72 | $20.14 | $20.92 | +2.10% | 24,790,257 |
| 2026-05-01 | $20.67 | $19.57 | $20.49 | +1.04% | 20,364,109 |
| 2026-04-30 | $20.36 | $18.22 | $20.28 | +11.00% | 29,793,492 |
| 2026-04-29 | $18.41 | $17.11 | $18.27 | +0.88% | 18,970,991 |
| 2026-04-28 | $18.45 | $17.66 | $18.11 | -3.67% | 15,993,361 |
| 2026-04-27 | $18.99 | $17.91 | $18.80 | +1.68% | 19,625,328 |
| 2026-04-24 | $19.68 | $17.90 | $18.49 | -4.25% | 23,877,537 |
| 2026-04-23 | $21.16 | $18.98 | $19.31 | -9.09% | 29,505,613 |
| 2026-04-22 | $21.80 | $20.69 | $21.24 | +4.32% | 33,929,197 |
| 2026-04-21 | $21.85 | $20.28 | $20.36 | -6.00% | 37,186,715 |
| 2026-04-20 | $21.93 | $20.57 | $21.66 | -0.14% | 39,241,827 |
| 2026-04-17 | $22.49 | $21.39 | $21.69 | +0.79% | 46,076,247 |
| 2026-04-16 | $22.47 | $20.15 | $21.52 | +3.41% | 90,113,731 |
| 2026-04-15 | $21.04 | $17.77 | $20.81 | +22.63% | 98,957,458 |
| 2026-04-14 | $17.09 | $15.23 | $16.97 | +15.84% | 43,679,512 |
| 2026-04-13 | $14.79 | $13.81 | $14.65 | +2.81% | 16,392,493 |
| 2026-04-10 | $14.78 | $14.04 | $14.25 | +2.74% | 13,796,028 |
| 2026-04-09 | $14.61 | $13.71 | $13.87 | -4.80% | 17,762,370 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The QBTS Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily QBTS bars by default; the underlying provider feed reaches back to D-Wave Quantum Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
