Stockscreener 앱 받기
11.83
7.79%
-1.00
시간 외 거래:
11.76
-0.07
-0.59%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $12.71 | $11.66 | $1.05 | 13,971,442.0 | -7.79% |
| 2025-06-04 | $12.87 | $12.17 | $0.6997 | 12,870,017.0 | +3.47% |
| 2025-06-03 | $12.42 | $11.55 | $0.87 | 16,378,179.0 | +5.08% |
| 2025-06-02 | $11.84 | $10.85 | $0.99 | 12,102,026.0 | +4.19% |
| 2025-05-30 | $12.31 | $11.12 | $1.19 | 25,563,076.0 | -8.89% |
| 2025-05-29 | $14.68 | $12.12 | $2.56 | 39,646,230.0 | -2.81% |
| 2025-05-28 | $13.36 | $12.56 | $0.7974 | 22,344,595.0 | -1.62% |
| 2025-05-27 | $14.13 | $12.68 | $1.46 | 38,354,924.0 | -2.33% |
| 2025-05-23 | $14.30 | $11.28 | $3.02 | 88,466,834.0 | +10.27% |
| 2025-05-22 | $12.50 | $10.37 | $2.13 | 45,352,518.0 | +14.52% |
| 2025-05-21 | $11.75 | $10.37 | $1.38 | 29,041,771.0 | -8.43% |
| 2025-05-20 | $12.84 | $11.27 | $1.57 | 46,391,063.0 | -2.70% |
| 2025-05-19 | $12.23 | $11.20 | $1.03 | 38,608,720.0 | -8.08% |
| 2025-05-16 | $12.96 | $10.26 | $2.70 | 91,138,495.0 | +39.29% |
| 2025-05-15 | $9.29 | $8.74 | $0.55 | 22,198,052.0 | +3.47% |
| 2025-05-14 | $9.55 | $8.72 | $0.825 | 24,281,261.0 | +1.59% |
| 2025-05-13 | $9.20 | $8.66 | $0.5399 | 11,091,806.0 | -3.41% |
| 2025-05-12 | $9.56 | $8.77 | $0.79 | 19,092,737.0 | +5.94% |
| 2025-05-09 | $8.87 | $8.12 | $0.75 | 16,624,951.0 | +1.78% |
| 2025-05-08 | $8.54 | $7.19 | $1.34 | 25,307,528.0 | +19.21% |
| 2025-05-07 | $7.23 | $6.92 | $0.31 | 4,022,923.0 | +0.00% |
Quantum Computing Inc 주식 (QUBT) 연도별 가격 이력
이 심층 분석에서는 Quantum Computing Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantum Computing Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantum Computing Inc 주식 (QUBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $12.87 | $10.85 | $2.02 | 69,293,106.0 | +4.46% |
| 2025-05 | $14.68 | $6.83 | $7.85 | 621,732,132.0 | +68.03% |
| 2025-04 | $8.40 | $5.76 | $2.64 | 199,572,072.0 | -15.75% |
| 2025-03 | $9.30 | $4.37 | $4.93 | 501,253,484.0 | +31.90% |
| 2025-02 | $10.55 | $5.86 | $4.69 | 270,658,211.0 | -41.57% |
| 2025-01 | $20.36 | $6.41 | $13.95 | 769,608,267.0 | -37.28% |
Quantum Computing Inc 주식 (QUBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.15 | $5.15 | $22.00 | 1,207,825,184.0 | +162.61% |
| 2024-11 | $9.20 | $1.03 | $8.17 | 1,047,010,575.0 | +530.36% |
| 2024-10 | $1.65 | $0.6391 | $1.01 | 54,721,667.0 | +71.54% |
| 2024-09 | $0.7498 | $0.5814 | $0.1684 | 8,600,485.0 | +0.96% |
| 2024-08 | $0.709 | $0.53 | $0.179 | 9,984,192.0 | -5.18% |
| 2024-07 | $0.82 | $0.3549 | $0.4651 | 26,070,135.0 | +35.75% |
| 2024-06 | $0.73 | $0.5024 | $0.2276 | 15,849,400.0 | -30.57% |
| 2024-05 | $0.89 | $0.70 | $0.19 | 17,205,963.0 | -5.72% |
| 2024-04 | $1.03 | $0.68 | $0.35 | 25,071,497.0 | -22.48% |
| 2024-03 | $1.32 | $0.79 | $0.53 | 47,771,157.0 | +19.22% |
| 2024-02 | $0.96 | $0.7117 | $0.2483 | 34,834,996.0 | +2.39% |
| 2024-01 | $0.96 | $0.75 | $0.21 | 14,532,226.0 | -11.17% |
Quantum Computing Inc 주식 (QUBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.00 | $0.76 | $0.24 | 15,964,051.0 | +2.48% |
| 2023-11 | $0.9749 | $0.67 | $0.3049 | 8,208,365.0 | +22.63% |
| 2023-10 | $1.09 | $0.6339 | $0.4561 | 12,666,245.0 | -32.72% |
| 2023-09 | $1.37 | $1.06 | $0.31 | 16,611,202.0 | -8.47% |
| 2023-08 | $1.63 | $1.06 | $0.57 | 61,377,992.0 | -16.90% |
| 2023-07 | $1.49 | $1.15 | $0.34 | 37,273,944.0 | +20.34% |
| 2023-06 | $1.81 | $1.17 | $0.64 | 37,368,146.0 | +0.85% |
| 2023-05 | $1.65 | $1.04 | $0.61 | 37,880,850.0 | +1.74% |
| 2023-04 | $1.58 | $1.13 | $0.45 | 3,417,299.0 | -12.21% |
| 2023-03 | $1.58 | $1.15 | $0.43 | 5,498,577.0 | -9.03% |
| 2023-02 | $3.49 | $1.43 | $2.06 | 47,771,417.0 | -18.18% |
| 2023-01 | $1.97 | $1.50 | $0.47 | 1,878,652.0 | +16.56% |
7.52%
0.54%
자본화:
|
볼륨(24시간):