Stockscreener 앱 받기
15.37
0.52%
0.08
시간 외 거래:
15.33
-0.04
-0.26%
D Wave Quantum Inc 주식 (QBTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.96 | $14.90 | $1.06 | 32,825,957.0 | +0.52% |
| 2025-09-04 | $15.81 | $14.88 | $0.93 | 27,430,252.0 | -0.07% |
| 2025-09-03 | $16.12 | $15.18 | $0.94 | 32,007,322.0 | -3.47% |
| 2025-09-02 | $15.86 | $14.78 | $1.08 | 28,946,259.0 | +1.47% |
| 2025-08-29 | $15.99 | $15.46 | $0.5296 | 19,939,950.0 | -1.88% |
| 2025-08-28 | $16.29 | $15.40 | $0.89 | 32,608,742.0 | +4.53% |
| 2025-08-27 | $15.81 | $15.07 | $0.74 | 26,751,992.0 | -1.42% |
| 2025-08-26 | $15.54 | $14.98 | $0.565 | 23,230,379.0 | +2.86% |
| 2025-08-25 | $15.44 | $14.76 | $0.68 | 20,250,485.0 | -3.35% |
| 2025-08-22 | $15.62 | $14.43 | $1.19 | 31,031,511.0 | +4.93% |
| 2025-08-21 | $15.03 | $14.57 | $0.455 | 24,055,541.0 | -1.66% |
| 2025-08-20 | $15.46 | $14.20 | $1.26 | 36,672,746.0 | -1.70% |
| 2025-08-19 | $16.60 | $15.24 | $1.36 | 33,059,759.0 | -7.49% |
| 2025-08-18 | $17.07 | $16.23 | $0.84 | 27,190,983.0 | -2.65% |
| 2025-08-15 | $17.89 | $16.52 | $1.38 | 45,376,476.0 | -6.44% |
| 2025-08-14 | $18.54 | $17.44 | $1.10 | 42,569,186.0 | -2.52% |
| 2025-08-13 | $19.09 | $17.76 | $1.33 | 51,886,779.0 | +0.76% |
| 2025-08-12 | $18.59 | $16.94 | $1.65 | 45,978,744.0 | +6.56% |
| 2025-08-11 | $18.20 | $16.81 | $1.39 | 43,544,043.0 | +2.78% |
| 2025-08-08 | $17.77 | $16.57 | $1.20 | 42,849,295.0 | -1.57% |
| 2025-08-07 | $17.92 | $16.56 | $1.36 | 65,331,580.0 | -2.33% |
D Wave Quantum Inc 주식 (QBTS) 연도별 가격 이력
이 심층 분석에서는 D Wave Quantum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QBTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 D Wave Quantum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.12 | $14.78 | $1.34 | 154,035,747.0 | -1.60% |
| 2025-08 | $19.17 | $14.20 | $4.97 | 772,570,087.0 | -9.13% |
| 2025-07 | $20.56 | $14.29 | $6.27 | 950,511,785.0 | +17.42% |
| 2025-06 | $18.95 | $13.57 | $5.38 | 1,080,449,641.0 | -10.35% |
| 2025-05 | $19.77 | $6.82 | $12.95 | 2,293,014,080.0 | +136.32% |
| 2025-04 | $8.14 | $5.77 | $2.37 | 637,376,237.0 | -9.08% |
| 2025-03 | $11.95 | $4.49 | $7.46 | 1,764,221,989.0 | +38.69% |
| 2025-02 | $8.22 | $5.31 | $2.91 | 1,192,267,923.0 | -7.74% |
| 2025-01 | $10.58 | $3.74 | $6.84 | 2,003,644,118.0 | -29.29% |
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.41 | $2.50 | $8.91 | 1,832,392,294.0 | +207.95% |
| 2024-11 | $3.77 | $0.975 | $2.79 | 495,208,286.0 | +184.91% |
| 2024-10 | $1.39 | $0.8724 | $0.5176 | 144,831,717.0 | +7.84% |
| 2024-09 | $1.07 | $0.80 | $0.27 | 41,076,895.0 | -2.68% |
| 2024-08 | $1.11 | $0.7505 | $0.3595 | 64,873,629.0 | +1.00% |
| 2024-07 | $1.40 | $0.955 | $0.445 | 104,063,367.0 | -12.28% |
| 2024-06 | $1.41 | $1.04 | $0.37 | 75,509,315.0 | -15.56% |
| 2024-05 | $1.67 | $1.15 | $0.5186 | 73,314,003.0 | -1.46% |
| 2024-04 | $2.20 | $1.28 | $0.92 | 71,632,804.0 | -32.84% |
| 2024-03 | $2.44 | $1.29 | $1.15 | 114,747,159.0 | +10.27% |
| 2024-02 | $2.17 | $0.845 | $1.32 | 116,907,133.0 | +118.86% |
| 2024-01 | $0.935 | $0.6813 | $0.2537 | 27,833,451.0 | -3.95% |
D Wave Quantum Inc 주식 (QBTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.09 | $0.825 | $0.265 | 36,398,437.0 | +7.33% |
| 2023-11 | $0.98 | $0.57 | $0.41 | 31,378,415.0 | +13.57% |
| 2023-10 | $1.16 | $0.57 | $0.5899 | 25,751,865.0 | -25.17% |
| 2023-09 | $1.21 | $0.8611 | $0.3489 | 50,172,461.0 | -16.82% |
| 2023-08 | $2.72 | $1.07 | $1.65 | 157,784,920.0 | -44.76% |
| 2023-07 | $3.20 | $1.75 | $1.45 | 128,728,007.0 | +0.48% |
| 2023-06 | $2.68 | $1.25 | $1.43 | 150,812,013.0 | +65.87% |
| 2023-05 | $1.72 | $0.3962 | $1.32 | 129,964,269.0 | +153.42% |
| 2023-04 | $0.87 | $0.48 | $0.39 | 25,926,685.0 | -25.13% |
| 2023-03 | $0.68 | $0.491 | $0.189 | 12,367,237.0 | +0.00% |
9.68%
0.74%
자본화:
|
볼륨(24시간):