Stockscreener 앱 받기
5.87
8.42%
-0.54
시장 영업 전:
6.01
0.14
+2.39%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $6.23 | $5.76 | $0.47 | 5,280,086.0 | -8.42% |
| 2025-04-17 | $6.52 | $6.24 | $0.2756 | 4,225,195.0 | +0.00% |
| 2025-04-16 | $6.70 | $6.28 | $0.42 | 5,820,802.0 | -6.15% |
| 2025-04-15 | $7.08 | $6.71 | $0.37 | 5,904,310.0 | -2.29% |
| 2025-04-14 | $7.58 | $6.76 | $0.815 | 11,768,527.0 | +2.19% |
| 2025-04-11 | $7.02 | $6.52 | $0.4981 | 7,365,688.0 | -0.15% |
| 2025-04-10 | $7.04 | $6.52 | $0.52 | 9,685,761.0 | +0.00% |
| 2025-04-09 | $7.06 | $5.91 | $1.15 | 16,002,563.0 | +10.31% |
| 2025-04-08 | $6.92 | $6.11 | $0.82 | 7,746,607.0 | -8.27% |
| 2025-04-07 | $7.06 | $6.00 | $1.06 | 11,619,205.0 | +3.99% |
| 2025-04-04 | $7.35 | $6.31 | $1.04 | 12,452,334.0 | -14.00% |
| 2025-04-03 | $7.68 | $7.11 | $0.57 | 9,885,563.0 | -3.57% |
| 2025-04-02 | $8.29 | $7.47 | $0.8193 | 13,314,832.0 | +1.16% |
| 2025-04-01 | $8.40 | $7.35 | $1.05 | 18,865,631.0 | -3.00% |
| 2025-03-31 | $8.97 | $7.65 | $1.32 | 24,220,043.0 | -5.33% |
| 2025-03-28 | $8.54 | $7.30 | $1.23 | 18,957,840.0 | +6.42% |
| 2025-03-27 | $8.00 | $7.58 | $0.4181 | 10,641,321.0 | -0.87% |
| 2025-03-26 | $8.88 | $7.80 | $1.08 | 15,194,151.0 | -5.54% |
| 2025-03-25 | $9.03 | $8.23 | $0.80 | 18,450,167.0 | -3.09% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.40 | $5.76 | $2.64 | 145,217,190.0 | -26.62% |
| 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% |
6.64%
자본화:
|
볼륨(24시간):