D-Wave Quantum Inc. Common Shares (QBTS)
5.3200
+0.4200 (8.57%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.47 | 5.52 | 4.45 | 5.32 | 49,093,563 | 5.32 |
| 3/03/2025 | 5.58 | 5.77 | 4.80 | 4.90 | 49,718,087 | 4.90 |
| 2/28/2025 | 5.48 | 5.86 | 5.34 | 5.48 | 45,677,437 | 5.48 |
| 2/27/2025 | 6.22 | 6.32 | 5.53 | 5.56 | 44,464,011 | 5.56 |
| 2/26/2025 | 6.15 | 6.59 | 6.05 | 6.14 | 44,158,260 | 6.14 |
| 2/25/2025 | 6.37 | 6.40 | 5.70 | 5.92 | 48,598,855 | 5.92 |
| 2/24/2025 | 7.26 | 7.27 | 6.25 | 6.41 | 69,934,014 | 6.41 |
| 2/21/2025 | 7.71 | 8.22 | 7.13 | 7.25 | 93,361,335 | 7.25 |
| 2/20/2025 | 7.27 | 7.48 | 6.64 | 7.39 | 110,245,464 | 7.39 |
| 2/19/2025 | 6.02 | 7.02 | 5.84 | 6.54 | 97,443,469 | 6.54 |
| 2/18/2025 | 6.39 | 6.39 | 5.73 | 6.04 | 53,767,501 | 6.04 |
| 2/14/2025 | 6.56 | 6.80 | 6.33 | 6.37 | 52,173,939 | 6.37 |
| 2/13/2025 | 6.21 | 6.64 | 6.05 | 6.50 | 69,387,513 | 6.50 |
| 2/12/2025 | 5.38 | 6.11 | 5.31 | 6.04 | 63,511,119 | 6.04 |
| 2/11/2025 | 5.79 | 5.85 | 5.31 | 5.33 | 36,622,227 | 5.33 |
| 2/10/2025 | 5.79 | 6.07 | 5.53 | 5.83 | 44,524,111 | 5.83 |
| 2/07/2025 | 6.05 | 6.34 | 5.71 | 5.81 | 59,278,564 | 5.81 |
| 2/06/2025 | 6.45 | 6.66 | 5.92 | 5.99 | 57,578,395 | 5.99 |
| 2/05/2025 | 5.85 | 6.47 | 5.65 | 6.26 | 85,247,393 | 6.26 |
| 2/04/2025 | 5.94 | 6.26 | 5.62 | 5.78 | 67,324,024 | 5.78 |
| 2/03/2025 | 5.63 | 5.89 | 5.36 | 5.76 | 54,734,543 | 5.76 |
| 1/31/2025 | 5.69 | 6.39 | 5.66 | 5.94 | 75,069,077 | 5.94 |
| 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 | 86,953,740 | 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 | 162,809,528 | 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 | 106,421,696 | 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 | 6.38 | 118,069,861 | 6.38 |
| 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 | 163,140,954 | 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 | 58,864,103 | 3.91 |
| 12/11/2024 | 4.95 | 4.98 | 3.75 | 4.12 | 86,025,769 | 4.12 |
| 12/10/2024 | 4.61 | 5.38 | 4.59 | 4.68 | 86,705,956 | 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 | 61,781,939 | 3.77 |