Stockscreener 앱 받기
11.65
4.04%
-0.49
시장 영업 전:
11.53
-0.12
-1.03%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $12.18 | $11.57 | $0.605 | 13,651,798.0 | -4.04% |
| 2026-01-06 | $12.26 | $11.46 | $0.80 | 20,595,478.0 | +1.51% |
| 2026-01-05 | $12.43 | $11.11 | $1.32 | 22,584,316.0 | +8.63% |
| 2026-01-02 | $11.06 | $10.23 | $0.835 | 16,534,105.0 | +7.31% |
| 2025-12-31 | $10.59 | $10.15 | $0.4355 | 13,934,632.0 | -1.35% |
| 2025-12-30 | $10.88 | $10.36 | $0.52 | 11,264,574.0 | -1.61% |
| 2025-12-29 | $10.86 | $10.31 | $0.545 | 13,362,035.0 | -0.84% |
| 2025-12-26 | $11.37 | $10.62 | $0.75 | 13,532,002.0 | -6.65% |
| 2025-12-24 | $11.75 | $11.18 | $0.57 | 7,816,925.0 | -2.64% |
| 2025-12-23 | $12.50 | $11.58 | $0.92 | 16,133,603.0 | -4.56% |
| 2025-12-22 | $12.55 | $10.88 | $1.67 | 28,425,566.0 | +12.86% |
| 2025-12-19 | $11.03 | $10.27 | $0.7614 | 26,698,235.0 | +5.32% |
| 2025-12-18 | $10.86 | $10.13 | $0.73 | 14,290,233.0 | +1.17% |
| 2025-12-17 | $11.42 | $10.14 | $1.28 | 19,083,312.0 | -9.32% |
| 2025-12-16 | $11.32 | $10.76 | $0.5551 | 14,825,142.0 | +3.30% |
| 2025-12-15 | $12.06 | $10.86 | $1.21 | 18,497,207.0 | -9.46% |
| 2025-12-12 | $13.02 | $11.99 | $1.03 | 18,015,768.0 | -6.08% |
| 2025-12-11 | $12.93 | $11.97 | $0.955 | 13,434,205.0 | +2.15% |
| 2025-12-10 | $13.03 | $12.23 | $0.795 | 21,615,600.0 | -4.92% |
| 2025-12-09 | $13.40 | $12.56 | $0.84 | 14,980,965.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $12.43 | $10.23 | $2.20 | 87,017,495.0 | +13.55% |
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% |
1.55%
1.93%
자본화:
|
볼륨(24시간):