Stockscreener 앱 받기
18.62
13.05%
2.15
시간 외 거래:
18.56
-0.06
-0.32%
D Wave Quantum Inc 주식 (QBTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $18.79 | $16.26 | $2.53 | 82,325,785.0 | +13.05% |
| 2025-06-05 | $17.66 | $16.09 | $1.57 | 65,478,672.0 | -7.58% |
| 2025-06-04 | $18.20 | $17.15 | $1.05 | 56,101,311.0 | +0.79% |
| 2025-06-03 | $17.70 | $16.68 | $1.02 | 59,690,717.0 | +3.33% |
| 2025-06-02 | $17.41 | $15.15 | $2.26 | 64,623,398.0 | +4.78% |
| 2025-05-30 | $16.45 | $15.47 | $0.98 | 68,848,578.0 | +0.37% |
| 2025-05-29 | $18.03 | $16.21 | $1.82 | 66,427,780.0 | -7.29% |
| 2025-05-28 | $17.93 | $16.86 | $1.07 | 61,736,758.0 | +0.00% |
| 2025-05-27 | $19.43 | $16.92 | $2.51 | 113,321,897.0 | -6.65% |
| 2025-05-23 | $19.77 | $17.60 | $2.16 | 148,281,985.0 | -1.26% |
| 2025-05-22 | $19.52 | $15.08 | $4.44 | 240,417,195.0 | +23.96% |
| 2025-05-21 | $17.80 | $15.10 | $2.70 | 221,214,039.0 | -7.25% |
| 2025-05-20 | $17.59 | $14.60 | $2.99 | 307,363,501.0 | +25.93% |
| 2025-05-19 | $13.44 | $11.89 | $1.55 | 112,815,810.0 | +7.35% |
| 2025-05-16 | $12.66 | $11.32 | $1.34 | 109,709,929.0 | +11.06% |
| 2025-05-15 | $12.49 | $10.60 | $1.89 | 112,561,323.0 | -0.45% |
| 2025-05-14 | $11.64 | $10.60 | $1.04 | 83,983,270.0 | +3.26% |
| 2025-05-13 | $11.54 | $10.36 | $1.18 | 57,062,256.0 | +0.09% |
| 2025-05-12 | $11.84 | $10.60 | $1.24 | 75,950,152.0 | -3.34% |
| 2025-05-09 | $11.69 | $9.83 | $1.86 | 161,162,298.0 | +6.43% |
| 2025-05-08 | $10.89 | $7.71 | $3.18 | 227,768,620.0 | +51.23% |
| 2025-05-07 | $7.17 | $6.82 | $0.35 | 20,332,226.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $18.79 | $15.15 | $3.64 | 410,545,668.0 | +14.02% |
| 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% |
6.44%
자본화:
|
볼륨(24시간):