Stockscreener 앱 받기
19.60
6.86%
1.20
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-17 | $19.87 | $18.42 | $1.45 | 16,929,918.0 | +6.49% |
| 2025-07-16 | $18.58 | $17.62 | $0.96 | 21,235,534.0 | +4.13% |
| 2025-07-15 | $19.09 | $17.43 | $1.66 | 33,436,696.0 | -6.71% |
| 2025-07-14 | $19.12 | $17.54 | $1.58 | 16,820,496.0 | +8.66% |
| 2025-07-11 | $19.55 | $17.38 | $2.17 | 16,714,398.0 | -9.12% |
| 2025-07-10 | $19.45 | $18.70 | $0.7499 | 10,044,330.0 | +0.21% |
| 2025-07-09 | $20.03 | $18.56 | $1.47 | 13,520,666.0 | -1.09% |
| 2025-07-08 | $20.49 | $18.96 | $1.53 | 15,674,831.0 | -2.67% |
| 2025-07-07 | $21.88 | $19.52 | $2.36 | 21,664,529.0 | -5.92% |
| 2025-07-03 | $21.18 | $20.16 | $1.02 | 18,594,053.0 | +2.32% |
| 2025-07-02 | $20.94 | $18.20 | $2.74 | 38,909,090.0 | +10.78% |
| 2025-07-01 | $19.04 | $17.93 | $1.11 | 20,178,656.0 | -2.76% |
| 2025-06-30 | $19.28 | $17.14 | $2.14 | 31,840,266.0 | +10.87% |
| 2025-06-27 | $18.36 | $16.39 | $1.97 | 45,214,342.0 | +2.98% |
| 2025-06-26 | $17.48 | $16.74 | $0.74 | 13,620,506.0 | +0.30% |
| 2025-06-25 | $18.43 | $16.44 | $1.99 | 19,414,375.0 | -4.48% |
| 2025-06-24 | $18.19 | $17.30 | $0.89 | 19,870,369.0 | +0.14% |
| 2025-06-23 | $17.79 | $15.50 | $2.29 | 40,420,727.0 | -7.31% |
| 2025-06-20 | $20.34 | $18.83 | $1.51 | 32,119,033.0 | -1.10% |
| 2025-06-18 | $21.57 | $18.71 | $2.86 | 43,996,117.0 | -3.54% |
| 2025-06-17 | $21.05 | $19.18 | $1.87 | 47,098,378.0 | -6.74% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $21.88 | $17.38 | $4.50 | 243,723,197.0 | +2.22% |
| 2025-06 | $21.73 | $10.85 | $10.88 | 762,546,366.0 | +69.27% |
| 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% |
0.09%
1.75%
자본화:
|
볼륨(24시간):