D-Wave Quantum Inc. (FRA:RQ0)
Germany · Delayed Price · Currency is EUR 24.37
-0.43 (-1.73%)
At close: Jan 9, 2026
D-Wave Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.48 | 26.71 | 23.99 | 24.37 | 24.37 | -1.73% | 27,235 |
| Jan 8, 2026 | 25.49 | 26.13 | 24.76 | 24.80 | 24.80 | -4.25% | 8,612 |
| Jan 7, 2026 | 26.78 | 27.60 | 25.62 | 25.90 | 25.90 | 2.37% | 16,114 |
| Jan 6, 2026 | 26.38 | 26.72 | 25.00 | 25.30 | 25.30 | -3.25% | 15,359 |
| Jan 5, 2026 | 24.35 | 26.75 | 23.90 | 26.15 | 26.15 | 8.96% | 26,282 |
| Jan 2, 2026 | 22.79 | 24.00 | 22.10 | 24.00 | 24.00 | 5.12% | 16,626 |
| Dec 30, 2025 | 22.21 | 22.83 | 22.21 | 22.83 | 22.83 | -0.09% | 2,042 |
| Dec 29, 2025 | 21.84 | 22.85 | 21.20 | 22.85 | 22.85 | -7.86% | 14,831 |
| Dec 23, 2025 | 27.15 | 27.43 | 24.50 | 24.80 | 24.80 | -8.79% | 23,099 |
| Dec 22, 2025 | 23.01 | 27.50 | 23.01 | 27.19 | 27.19 | 19.78% | 18,695 |
| Dec 19, 2025 | 21.40 | 22.70 | 21.21 | 22.70 | 22.70 | 5.68% | 8,556 |
| Dec 18, 2025 | 20.72 | 22.16 | 20.60 | 21.48 | 21.48 | 4.78% | 5,533 |
| Dec 17, 2025 | 21.74 | 23.00 | 20.50 | 20.50 | 20.50 | -6.44% | 10,463 |
| Dec 16, 2025 | 19.72 | 21.91 | 19.72 | 21.91 | 21.91 | 8.95% | 29,343 |
| Dec 15, 2025 | 22.58 | 22.67 | 20.10 | 20.11 | 20.11 | -11.02% | 22,503 |
| Dec 12, 2025 | 23.82 | 23.90 | 21.35 | 22.60 | 22.60 | -5.24% | 8,901 |
| Dec 11, 2025 | 22.50 | 23.85 | 21.91 | 23.85 | 23.85 | 3.70% | 31,216 |
| Dec 10, 2025 | 24.48 | 24.61 | 23.00 | 23.00 | 23.00 | -6.39% | 12,866 |
| Dec 9, 2025 | 24.25 | 24.87 | 23.45 | 24.57 | 24.57 | -0.04% | 7,389 |
| Dec 8, 2025 | 23.65 | 24.99 | 23.20 | 24.58 | 24.58 | 5.58% | 8,095 |
| Dec 5, 2025 | 24.84 | 25.38 | 22.91 | 23.28 | 23.28 | -3.80% | 27,303 |
| Dec 4, 2025 | 21.70 | 24.87 | 21.35 | 24.20 | 24.20 | 13.51% | 24,967 |
| Dec 3, 2025 | 19.56 | 21.32 | 19.32 | 21.32 | 21.32 | 14.04% | 4,076 |
| Dec 2, 2025 | 18.36 | 19.74 | 18.31 | 18.70 | 18.70 | -0.13% | 18,045 |
| Dec 1, 2025 | 19.08 | 19.37 | 18.19 | 18.72 | 18.72 | -5.24% | 7,556 |
| Nov 28, 2025 | 19.77 | 19.83 | 19.30 | 19.76 | 19.76 | 0.10% | 5,860 |
| Nov 27, 2025 | 19.65 | 19.74 | 19.39 | 19.74 | 19.74 | 0.23% | 1,002 |
| Nov 26, 2025 | 19.70 | 19.80 | 19.13 | 19.69 | 19.69 | -0.93% | 2,948 |
| Nov 25, 2025 | 20.00 | 20.14 | 18.75 | 19.88 | 19.88 | -1.56% | 8,040 |
| Nov 24, 2025 | 18.13 | 20.19 | 17.33 | 20.19 | 20.19 | 13.17% | 15,432 |
| Nov 21, 2025 | 17.35 | 18.25 | 16.00 | 17.84 | 17.84 | 1.22% | 37,864 |
| Nov 20, 2025 | 21.49 | 21.70 | 17.63 | 17.63 | 17.63 | -15.02% | 20,004 |
| Nov 19, 2025 | 19.51 | 21.15 | 19.51 | 20.74 | 20.74 | 6.52% | 5,380 |
| Nov 18, 2025 | 19.00 | 20.03 | 18.72 | 19.47 | 19.47 | -1.39% | 31,780 |
| Nov 17, 2025 | 20.79 | 21.57 | 19.13 | 19.75 | 19.75 | -3.68% | 15,577 |
| Nov 14, 2025 | 19.45 | 21.63 | 17.69 | 20.50 | 20.50 | 3.64% | 69,214 |
| Nov 13, 2025 | 23.00 | 23.00 | 19.39 | 19.78 | 19.78 | -13.25% | 37,336 |
| Nov 12, 2025 | 25.05 | 25.49 | 22.38 | 22.80 | 22.80 | -9.20% | 12,360 |
| Nov 11, 2025 | 25.79 | 25.79 | 24.45 | 25.11 | 25.11 | -0.04% | 9,238 |
| Nov 10, 2025 | 26.50 | 27.09 | 25.00 | 25.12 | 25.12 | -1.64% | 14,808 |
| Nov 7, 2025 | 24.50 | 25.54 | 22.86 | 25.54 | 25.54 | 3.82% | 32,032 |
| Nov 6, 2025 | 28.28 | 28.48 | 24.50 | 24.60 | 24.60 | -9.96% | 22,202 |
| Nov 5, 2025 | 26.19 | 27.54 | 25.20 | 27.32 | 27.32 | 5.08% | 27,839 |
| Nov 4, 2025 | 27.80 | 28.45 | 25.92 | 26.00 | 26.00 | -11.35% | 25,562 |
| Nov 3, 2025 | 32.00 | 32.77 | 27.56 | 29.33 | 29.33 | -8.40% | 24,234 |
| Oct 31, 2025 | 31.60 | 32.40 | 30.32 | 32.02 | 32.02 | 3.29% | 14,902 |
| Oct 30, 2025 | 29.46 | 31.28 | 28.56 | 31.00 | 31.00 | 4.62% | 15,709 |
| Oct 29, 2025 | 28.18 | 29.78 | 27.33 | 29.63 | 29.63 | 6.43% | 18,258 |
| Oct 28, 2025 | 30.74 | 31.13 | 27.28 | 27.84 | 27.84 | -7.69% | 29,609 |
| Oct 27, 2025 | 29.38 | 31.75 | 28.52 | 30.16 | 30.16 | 8.96% | 51,563 |