Stockscreener 앱 받기
19.41
9.28%
-1.985
시장 영업 전:
19.79
0.385
+1.98%
D Wave Quantum Inc 주식 (QBTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-06 | $20.59 | $18.33 | $2.26 | 23,585,318.0 | -9.28% |
| 2026-08-05 | $22.00 | $21.15 | $0.85 | 16,882,258.0 | -2.02% |
| 2026-08-04 | $21.90 | $20.34 | $1.56 | 23,723,852.0 | +9.26% |
| 2026-08-03 | $20.14 | $18.00 | $2.14 | 24,513,582.0 | +10.63% |
| 2026-07-31 | $18.92 | $17.84 | $1.08 | 15,029,815.0 | +0.44% |
| 2026-07-30 | $18.13 | $16.71 | $1.42 | 20,001,528.0 | +11.12% |
| 2026-07-29 | $17.40 | $16.07 | $1.33 | 20,122,011.0 | -8.25% |
| 2026-07-28 | $18.89 | $17.26 | $1.63 | 23,881,155.0 | -9.61% |
| 2026-07-27 | $19.54 | $17.75 | $1.79 | 48,243,054.0 | +20.36% |
| 2026-07-24 | $17.04 | $16.18 | $0.86 | 13,514,747.0 | -5.20% |
| 2026-07-23 | $17.85 | $16.82 | $1.03 | 13,556,251.0 | -1.44% |
| 2026-07-22 | $17.97 | $17.26 | $0.7105 | 14,434,574.0 | -2.53% |
| 2026-07-21 | $18.02 | $17.00 | $1.02 | 16,392,068.0 | +6.46% |
| 2026-07-20 | $17.55 | $16.69 | $0.86 | 13,719,124.0 | -0.06% |
| 2026-07-17 | $17.42 | $16.02 | $1.40 | 17,582,434.0 | -1.12% |
| 2026-07-16 | $18.00 | $16.81 | $1.19 | 18,751,409.0 | -7.39% |
| 2026-07-15 | $19.37 | $17.87 | $1.50 | 15,343,569.0 | -3.59% |
| 2026-07-14 | $19.25 | $18.65 | $0.605 | 15,612,802.0 | +1.55% |
| 2026-07-13 | $19.69 | $18.52 | $1.17 | 16,971,903.0 | -7.12% |
| 2026-07-10 | $21.64 | $19.95 | $1.69 | 14,438,693.0 | -5.06% |
| 2026-07-09 | $21.49 | $20.52 | $0.9651 | 16,481,808.0 | +2.52% |
| 2026-07-08 | $21.49 | $20.13 | $1.36 | 15,497,482.0 | -1.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $22.00 | $18.00 | $4.00 | 112,290,328.0 | +7.45% |
| 2026-07 | $24.68 | $16.02 | $8.65 | 411,431,063.0 | -24.72% |
| 2026-06 | $31.30 | $20.93 | $10.37 | 688,377,801.0 | -20.40% |
| 2026-05 | $31.55 | $17.73 | $13.82 | 810,317,581.0 | +48.62% |
| 2026-04 | $22.49 | $13.01 | $9.48 | 660,063,307.0 | +40.54% |
| 2026-03 | $19.61 | $12.75 | $6.86 | 481,944,154.0 | -23.16% |
| 2026-02 | $21.70 | $16.92 | $4.78 | 511,007,485.0 | -11.50% |
| 2026-01 | $32.16 | $20.70 | $11.46 | 776,470,438.0 | -18.85% |
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.39 | $21.32 | $11.07 | 695,735,887.0 | +15.79% |
| 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% |
2.58%
4.20%
자본화:
|
볼륨(24시간):