Stockscreener 앱 받기
26.10
6.72%
-1.88
D Wave Quantum Inc 주식 (QBTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.13 | $25.22 | $2.91 | 33,071,505.0 | -6.72% |
| 2025-12-11 | $28.49 | $25.61 | $2.88 | 30,952,165.0 | +4.40% |
| 2025-12-10 | $28.58 | $26.72 | $1.86 | 32,825,730.0 | -5.40% |
| 2025-12-09 | $28.76 | $27.13 | $1.63 | 21,899,067.0 | -0.39% |
| 2025-12-08 | $29.15 | $26.64 | $2.51 | 37,404,550.0 | +5.33% |
| 2025-12-05 | $28.88 | $26.20 | $2.68 | 37,833,099.0 | -6.02% |
| 2025-12-04 | $28.90 | $24.70 | $4.20 | 51,519,656.0 | +14.55% |
| 2025-12-03 | $25.29 | $22.34 | $2.95 | 39,597,883.0 | +11.47% |
| 2025-12-02 | $22.91 | $21.42 | $1.48 | 19,621,898.0 | +5.04% |
| 2025-12-01 | $22.25 | $21.32 | $0.9251 | 16,973,051.0 | -5.51% |
| 2025-11-28 | $22.95 | $22.22 | $0.735 | 9,428,956.0 | +1.16% |
| 2025-11-26 | $22.98 | $22.00 | $0.98 | 21,450,776.0 | -0.80% |
| 2025-11-25 | $22.91 | $21.55 | $1.36 | 23,587,526.0 | -2.25% |
| 2025-11-24 | $23.34 | $20.45 | $2.89 | 29,341,013.0 | +13.23% |
| 2025-11-21 | $20.75 | $18.55 | $2.20 | 40,531,033.0 | -0.49% |
| 2025-11-20 | $24.69 | $20.36 | $4.34 | 40,326,401.0 | -12.50% |
| 2025-11-19 | $24.44 | $22.88 | $1.56 | 34,940,281.0 | +2.22% |
| 2025-11-18 | $23.45 | $21.84 | $1.61 | 27,258,709.0 | +0.44% |
| 2025-11-17 | $23.93 | $22.19 | $1.74 | 29,651,430.0 | -3.30% |
| 2025-11-14 | $24.99 | $21.47 | $3.52 | 50,932,059.0 | +0.94% |
D Wave Quantum Inc 주식 (QBTS) 연도별 가격 이력
이 심층 분석에서는 D Wave Quantum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QBTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 D Wave Quantum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.15 | $21.32 | $7.83 | 354,770,109.0 | +15.13% |
| 2025-11 | $37.62 | $18.55 | $19.07 | 675,902,195.0 | -38.83% |
| 2025-10 | $46.75 | $23.91 | $22.84 | 1,516,760,250.0 | +49.98% |
| 2025-09 | $29.18 | $14.78 | $14.40 | 1,138,751,333.0 | +58.19% |
| 2025-08 | $19.17 | $14.20 | $4.97 | 772,570,087.0 | -9.13% |
| 2025-07 | $20.56 | $14.29 | $6.27 | 950,511,785.0 | +17.42% |
| 2025-06 | $18.95 | $13.57 | $5.38 | 1,080,449,641.0 | -10.35% |
| 2025-05 | $19.77 | $6.82 | $12.95 | 2,293,014,080.0 | +136.32% |
| 2025-04 | $8.14 | $5.77 | $2.37 | 637,376,237.0 | -9.08% |
| 2025-03 | $11.95 | $4.49 | $7.46 | 1,764,221,989.0 | +38.69% |
| 2025-02 | $8.22 | $5.31 | $2.91 | 1,192,267,923.0 | -7.74% |
| 2025-01 | $10.58 | $3.74 | $6.84 | 2,003,644,118.0 | -29.29% |
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.41 | $2.50 | $8.91 | 1,832,392,294.0 | +207.95% |
| 2024-11 | $3.77 | $0.975 | $2.79 | 495,208,286.0 | +184.91% |
| 2024-10 | $1.39 | $0.8724 | $0.5176 | 144,831,717.0 | +7.84% |
| 2024-09 | $1.07 | $0.80 | $0.27 | 41,076,895.0 | -2.68% |
| 2024-08 | $1.11 | $0.7505 | $0.3595 | 64,873,629.0 | +1.00% |
| 2024-07 | $1.40 | $0.955 | $0.445 | 104,063,367.0 | -12.28% |
| 2024-06 | $1.41 | $1.04 | $0.37 | 75,509,315.0 | -15.56% |
| 2024-05 | $1.67 | $1.15 | $0.5186 | 73,314,003.0 | -1.46% |
| 2024-04 | $2.20 | $1.28 | $0.92 | 71,632,804.0 | -32.84% |
| 2024-03 | $2.44 | $1.29 | $1.15 | 114,747,159.0 | +10.27% |
| 2024-02 | $2.17 | $0.845 | $1.32 | 116,907,133.0 | +118.86% |
| 2024-01 | $0.935 | $0.6813 | $0.2537 | 27,833,451.0 | -3.95% |
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.09 | $0.825 | $0.265 | 36,398,437.0 | +7.33% |
| 2023-11 | $0.98 | $0.57 | $0.41 | 31,378,415.0 | +13.57% |
| 2023-10 | $1.16 | $0.57 | $0.5899 | 25,751,865.0 | -25.17% |
| 2023-09 | $1.21 | $0.8611 | $0.3489 | 50,172,461.0 | -16.82% |
| 2023-08 | $2.72 | $1.07 | $1.65 | 157,784,920.0 | -44.76% |
| 2023-07 | $3.20 | $1.75 | $1.45 | 128,728,007.0 | +0.48% |
| 2023-06 | $2.68 | $1.25 | $1.43 | 150,812,013.0 | +65.87% |
| 2023-05 | $1.72 | $0.3962 | $1.32 | 129,964,269.0 | +153.42% |
| 2023-04 | $0.87 | $0.48 | $0.39 | 25,926,685.0 | -25.13% |
| 2023-03 | $0.68 | $0.491 | $0.189 | 12,367,237.0 | +0.00% |
6.36%
자본화:
|
볼륨(24시간):