Stockscreener 앱 받기
16.13
2.35%
0.37
시간 외 거래:
16.24
0.11
+0.68%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $16.57 | $15.77 | $0.805 | 12,612,408.0 | +2.35% |
| 2025-08-07 | $16.42 | $15.58 | $0.84 | 12,011,832.0 | -2.54% |
| 2025-08-06 | $16.89 | $15.87 | $1.03 | 12,534,172.0 | -4.26% |
| 2025-08-05 | $17.24 | $15.78 | $1.46 | 31,981,961.0 | +8.27% |
| 2025-08-04 | $15.79 | $14.71 | $1.08 | 12,335,553.0 | +5.41% |
| 2025-08-01 | $14.87 | $13.97 | $0.898 | 12,285,848.0 | -0.27% |
| 2025-07-31 | $15.79 | $14.76 | $1.03 | 14,766,872.0 | +0.75% |
| 2025-07-30 | $15.58 | $14.62 | $0.955 | 11,699,733.0 | -4.16% |
| 2025-07-29 | $16.44 | $15.16 | $1.28 | 12,969,376.0 | -4.83% |
| 2025-07-28 | $17.18 | $15.93 | $1.25 | 12,628,325.0 | -3.35% |
| 2025-07-25 | $17.09 | $16.42 | $0.6678 | 10,182,084.0 | -1.42% |
| 2025-07-24 | $17.34 | $16.82 | $0.52 | 13,100,482.0 | -2.98% |
| 2025-07-23 | $17.51 | $16.89 | $0.6198 | 6,196,683.0 | +3.93% |
| 2025-07-22 | $18.24 | $16.27 | $1.97 | 19,928,171.0 | -5.83% |
| 2025-07-21 | $19.82 | $17.79 | $2.04 | 24,132,606.0 | -8.51% |
| 2025-07-18 | $20.11 | $18.78 | $1.32 | 21,997,347.0 | -1.32% |
| 2025-07-17 | $19.91 | $18.42 | $1.49 | 25,517,682.0 | +7.45% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.24 | $13.97 | $3.27 | 106,374,182.0 | +8.69% |
| 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% |
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% |
8.97%
자본화:
|
볼륨(24시간):