Stockscreener 앱 받기
11.96
2.29%
-0.28
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $12.10 | $11.48 | $0.619 | 21,304,404.0 | -2.29% |
| 2026-05-28 | $12.38 | $11.32 | $1.06 | 30,680,538.0 | +7.18% |
| 2026-05-27 | $11.82 | $11.12 | $0.70 | 20,282,913.0 | -2.23% |
| 2026-05-26 | $12.53 | $11.27 | $1.26 | 33,828,834.0 | -5.12% |
| 2026-05-22 | $13.39 | $11.61 | $1.78 | 67,742,247.0 | +7.89% |
| 2026-05-21 | $11.45 | $10.32 | $1.12 | 55,805,134.0 | +19.35% |
| 2026-05-20 | $9.66 | $9.19 | $0.475 | 13,500,342.0 | +3.69% |
| 2026-05-19 | $9.77 | $9.14 | $0.63 | 11,453,554.0 | -5.10% |
| 2026-05-18 | $10.50 | $9.43 | $1.07 | 18,056,355.0 | -7.52% |
| 2026-05-15 | $11.24 | $10.50 | $0.74 | 21,631,350.0 | -10.44% |
| 2026-05-14 | $12.32 | $10.54 | $1.78 | 36,678,190.0 | +6.35% |
| 2026-05-13 | $11.72 | $10.85 | $0.875 | 35,912,750.0 | -6.37% |
| 2026-05-12 | $14.45 | $11.29 | $3.16 | 140,526,161.0 | +15.72% |
| 2026-05-11 | $10.31 | $9.33 | $0.985 | 25,742,622.0 | +6.04% |
| 2026-05-08 | $9.95 | $9.22 | $0.73 | 12,680,909.0 | -0.31% |
| 2026-05-07 | $10.22 | $9.37 | $0.855 | 13,349,967.0 | -7.93% |
| 2026-05-06 | $10.53 | $9.59 | $0.94 | 18,994,721.0 | +9.41% |
| 2026-05-05 | $9.62 | $9.15 | $0.47 | 8,994,204.0 | +0.63% |
| 2026-05-04 | $9.88 | $9.14 | $0.74 | 13,277,654.0 | +3.15% |
| 2026-05-01 | $9.23 | $8.84 | $0.39 | 10,200,728.0 | +2.11% |
| 2026-04-30 | $9.09 | $8.19 | $0.8949 | 10,994,601.0 | +8.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.45 | $8.84 | $5.61 | 631,947,981.0 | +32.59% |
| 2026-04 | $10.17 | $6.34 | $3.83 | 302,919,909.0 | +31.68% |
| 2026-03 | $8.61 | $6.18 | $2.43 | 232,111,760.0 | -18.55% |
| 2026-02 | $9.72 | $7.63 | $2.09 | 238,044,049.0 | -9.28% |
| 2026-01 | $13.31 | $9.00 | $4.31 | 355,537,144.0 | -9.65% |
Quantum Computing Inc 주식 (QUBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.64 | $10.13 | $3.51 | 362,485,562.0 | -11.11% |
| 2025-11 | $16.68 | $9.50 | $7.18 | 555,993,938.0 | -29.98% |
| 2025-10 | $25.84 | $13.88 | $11.96 | 1,162,404,556.0 | -9.23% |
| 2025-09 | $23.98 | $14.20 | $9.78 | 701,136,485.0 | +16.67% |
| 2025-08 | $17.24 | $13.72 | $3.52 | 326,238,360.0 | +6.33% |
| 2025-07 | $21.88 | $14.62 | $7.25 | 399,912,640.0 | -22.59% |
| 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% |
9.05%
자본화:
|
볼륨(24시간):