Stockscreener 앱 받기
20.58
3.88%
-0.83
시간 외 거래:
20.30
-0.28
-1.36%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $21.18 | $19.21 | $1.97 | 45,956,484.0 | -3.88% |
| 2025-09-24 | $22.45 | $20.00 | $2.45 | 40,498,733.0 | +0.02% |
| 2025-09-23 | $22.24 | $19.92 | $2.32 | 50,150,580.0 | +5.91% |
| 2025-09-22 | $20.92 | $18.41 | $2.50 | 80,434,397.0 | -13.15% |
| 2025-09-19 | $23.98 | $18.18 | $5.80 | 98,294,796.0 | +26.81% |
| 2025-09-18 | $19.25 | $17.78 | $1.47 | 42,745,288.0 | +3.61% |
| 2025-09-17 | $18.02 | $16.59 | $1.43 | 34,310,723.0 | +4.98% |
| 2025-09-16 | $17.07 | $15.76 | $1.31 | 29,238,038.0 | +0.21% |
| 2025-09-15 | $17.48 | $16.56 | $0.92 | 19,470,345.0 | -1.03% |
| 2025-09-12 | $17.26 | $15.86 | $1.40 | 28,602,526.0 | +7.05% |
| 2025-09-11 | $16.01 | $15.12 | $0.89 | 14,765,461.0 | +3.11% |
| 2025-09-10 | $16.28 | $15.30 | $0.981 | 19,421,409.0 | -4.85% |
| 2025-09-09 | $16.23 | $15.09 | $1.14 | 17,529,413.0 | +6.27% |
| 2025-09-08 | $15.30 | $14.71 | $0.59 | 12,483,303.0 | +0.86% |
| 2025-09-05 | $15.68 | $14.78 | $0.90 | 13,639,588.0 | +2.37% |
| 2025-09-04 | $14.94 | $14.20 | $0.7334 | 13,970,253.0 | +1.44% |
| 2025-09-03 | $15.31 | $14.35 | $0.96 | 15,848,154.0 | -3.32% |
| 2025-09-02 | $15.48 | $14.31 | $1.17 | 15,742,546.0 | -4.63% |
| 2025-08-29 | $16.17 | $15.39 | $0.78 | 14,513,251.0 | -1.99% |
| 2025-08-28 | $16.17 | $14.70 | $1.47 | 24,432,788.0 | +8.71% |
| 2025-08-27 | $15.38 | $14.80 | $0.575 | 12,265,028.0 | -2.76% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $23.98 | $14.20 | $9.78 | 639,058,521.0 | +30.42% |
| 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% |
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% |
5.55%
0.09%
자본화:
|
볼륨(24시간):