D-Wave Quantum Inc. Common Shares (QBTS)
6.0800
+0.4400 (7.80%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.67 | 6.04 | 5.54 | 5.64 | 54,875,587 | 5.64 |
| 1/29/2025 | 5.72 | 5.92 | 5.39 | 5.52 | 41,544,136 | 5.52 |
| 1/28/2025 | 5.88 | 5.93 | 5.42 | 5.74 | 43,330,411 | 5.74 |
| 1/27/2025 | 5.80 | 5.97 | 5.22 | 5.58 | 75,630,168 | 5.58 |
| 1/24/2025 | 6.21 | 7.11 | 6.08 | 6.09 | 139,130,361 | 6.09 |
| 1/23/2025 | 6.10 | 6.75 | 5.91 | 6.03 | 86,953,690 | 6.03 |
| 1/22/2025 | 6.99 | 7.11 | 6.11 | 6.25 | 126,635,776 | 6.25 |
| 1/21/2025 | 5.40 | 6.33 | 5.38 | 6.29 | 132,583,262 | 6.29 |
| 1/17/2025 | 5.73 | 6.02 | 5.23 | 5.27 | 76,532,980 | 5.27 |
| 1/16/2025 | 5.99 | 6.44 | 5.61 | 5.81 | 162,809,388 | 5.81 |
| 1/15/2025 | 5.96 | 6.35 | 5.30 | 5.79 | 200,990,179 | 5.79 |
| 1/14/2025 | 4.14 | 4.86 | 4.02 | 4.73 | 140,458,113 | 4.73 |
| 1/13/2025 | 4.66 | 4.96 | 3.74 | 3.83 | 106,421,695 | 3.83 |
| 1/10/2025 | 6.34 | 6.76 | 5.72 | 5.77 | 88,927,189 | 5.77 |
| 1/08/2025 | 6.58 | 6.79 | 4.65 | 6.10 | 181,898,681 | 6.10 |
| 1/07/2025 | 10.44 | 10.58 | 9.05 | 9.55 | 63,601,160 | 9.55 |
| 1/06/2025 | 9.17 | 10.45 | 8.95 | 10.21 | 92,558,092 | 10.21 |
| 1/03/2025 | 9.11 | 10.15 | 8.83 | 9.14 | 64,683,141 | 9.14 |
| 1/02/2025 | 8.50 | 9.68 | 7.80 | 9.61 | 63,686,482 | 9.61 |
| 12/31/2024 | 9.30 | 0.00 | 9.30 | 8.40 | 0 | 8.40 |
| 12/30/2024 | 9.16 | 9.89 | 8.40 | 9.30 | 57,464,276 | 9.30 |
| 12/27/2024 | 10.14 | 11.41 | 9.11 | 9.91 | 118,973,866 | 9.91 |
| 12/26/2024 | 7.92 | 9.94 | 7.64 | 9.90 | 100,739,447 | 9.90 |
| 12/24/2024 | 8.12 | 8.55 | 7.66 | 7.95 | 51,465,255 | 7.95 |
| 12/23/2024 | 8.02 | 8.51 | 7.07 | 8.15 | 102,583,387 | 8.15 |
| 12/20/2024 | 5.87 | 7.88 | 5.60 | 6.44 | 124,421,894 | 6.44 |
| 12/19/2024 | 9.29 | 9.38 | 5.91 | 6.30 | 116,485,438 | 6.30 |
| 12/18/2024 | 8.15 | 10.50 | 8.00 | 8.96 | 213,515,918 | 8.96 |
| 12/17/2024 | 8.09 | 9.42 | 7.23 | 8.40 | 173,580,751 | 8.40 |
| 12/16/2024 | 5.10 | 7.70 | 4.84 | 7.23 | 163,140,947 | 7.23 |
| 12/13/2024 | 3.97 | 5.09 | 3.71 | 5.00 | 81,275,264 | 5.00 |
| 12/12/2024 | 4.30 | 4.63 | 3.82 | 3.91 | 58,862,103 | 3.91 |
| 12/11/2024 | 4.95 | 4.98 | 3.75 | 4.12 | 86,025,672 | 4.12 |
| 12/10/2024 | 4.61 | 5.38 | 4.59 | 4.68 | 86,702,104 | 4.68 |
| 12/09/2024 | 5.26 | 5.33 | 4.43 | 4.65 | 72,551,746 | 4.65 |
| 12/06/2024 | 4.04 | 5.22 | 3.86 | 5.06 | 85,840,980 | 5.06 |
| 12/05/2024 | 3.02 | 4.17 | 2.88 | 3.77 | 61,660,403 | 3.77 |
| 12/04/2024 | 3.10 | 3.31 | 2.90 | 2.97 | 28,377,225 | 2.97 |
| 12/03/2024 | 2.68 | 3.00 | 2.50 | 2.99 | 24,828,347 | 2.99 |
| 12/02/2024 | 3.24 | 3.29 | 2.71 | 2.76 | 31,005,827 | 2.76 |
| 11/29/2024 | 2.82 | 3.20 | 2.74 | 3.02 | 32,853,539 | 3.02 |
| 11/27/2024 | 2.89 | 2.93 | 2.60 | 2.74 | 22,772,474 | 2.74 |
| 11/26/2024 | 2.70 | 2.93 | 2.52 | 2.70 | 32,104,220 | 2.70 |
| 11/25/2024 | 3.42 | 3.77 | 2.70 | 2.89 | 103,145,226 | 2.89 |
| 11/22/2024 | 2.24 | 3.00 | 1.97 | 2.93 | 84,835,702 | 2.93 |
| 11/21/2024 | 1.81 | 2.04 | 1.71 | 1.97 | 32,384,489 | 1.97 |
| 11/20/2024 | 1.54 | 1.76 | 1.53 | 1.67 | 21,480,825 | 1.67 |
| 11/19/2024 | 1.45 | 1.63 | 1.44 | 1.49 | 11,258,762 | 1.49 |
| 11/18/2024 | 1.66 | 1.67 | 1.42 | 1.44 | 12,499,664 | 1.44 |
| 11/15/2024 | 1.84 | 1.86 | 1.57 | 1.64 | 13,244,523 | 1.64 |
| 11/14/2024 | 1.76 | 2.15 | 1.60 | 1.87 | 34,547,133 | 1.87 |
| 11/13/2024 | 1.57 | 1.95 | 1.55 | 1.78 | 21,227,475 | 1.78 |
| 11/12/2024 | 1.59 | 1.68 | 1.49 | 1.54 | 7,790,783 | 1.54 |
| 11/11/2024 | 1.74 | 1.79 | 1.47 | 1.63 | 13,443,632 | 1.63 |
| 11/08/2024 | 1.44 | 1.60 | 1.39 | 1.60 | 16,819,449 | 1.60 |
| 11/07/2024 | 1.13 | 1.47 | 1.13 | 1.46 | 21,083,041 | 1.46 |
| 11/06/2024 | 1.15 | 1.16 | 1.09 | 1.13 | 4,682,135 | 1.13 |
| 11/05/2024 | 1.00 | 1.09 | 0.99 | 1.09 | 3,715,959 | 1.09 |
| 11/04/2024 | 1.05 | 1.05 | 0.97 | 1.00 | 6,173,362 | 1.00 |
| 11/01/2024 | 1.08 | 1.11 | 1.03 | 1.04 | 4,375,579 | 1.04 |
| 10/31/2024 | 1.16 | 1.17 | 1.03 | 1.06 | 7,933,689 | 1.06 |