Stockscreener 앱 받기
7.28
7.96%
-0.63
시간 외 거래:
7.27
-0.01
-0.14%
D Wave Quantum Inc 주식 (QBTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.84 | $7.25 | $0.585 | 22,794,153.0 | -7.96% |
| 2025-05-02 | $7.95 | $7.09 | $0.86 | 43,098,618.0 | +13.32% |
| 2025-05-01 | $7.14 | $6.84 | $0.2979 | 20,200,376.0 | +1.01% |
| 2025-04-30 | $6.93 | $6.52 | $0.41 | 19,982,418.0 | -1.29% |
| 2025-04-29 | $7.47 | $6.90 | $0.575 | 31,359,138.0 | -5.02% |
| 2025-04-28 | $8.14 | $7.28 | $0.86 | 29,820,909.0 | -2.12% |
| 2025-04-25 | $7.67 | $7.07 | $0.60 | 38,111,790.0 | +2.45% |
| 2025-04-24 | $7.64 | $7.16 | $0.48 | 27,729,853.0 | +3.09% |
| 2025-04-23 | $7.40 | $6.68 | $0.72 | 40,191,423.0 | +14.08% |
| 2025-04-22 | $6.37 | $6.17 | $0.20 | 14,822,974.0 | +0.16% |
| 2025-04-21 | $6.31 | $5.97 | $0.34 | 14,776,487.0 | -2.80% |
| 2025-04-17 | $6.64 | $6.30 | $0.345 | 14,083,461.0 | -0.31% |
| 2025-04-16 | $6.75 | $6.27 | $0.48 | 25,866,049.0 | -6.94% |
| 2025-04-15 | $7.15 | $6.82 | $0.335 | 15,776,472.0 | -1.42% |
| 2025-04-14 | $7.77 | $6.94 | $0.83 | 26,516,700.0 | -3.17% |
| 2025-04-11 | $7.59 | $7.02 | $0.575 | 30,675,456.0 | +0.69% |
| 2025-04-10 | $7.38 | $6.81 | $0.57 | 35,401,334.0 | +0.00% |
| 2025-04-09 | $7.34 | $6.06 | $1.28 | 52,006,702.0 | +15.76% |
| 2025-04-08 | $7.00 | $5.99 | $1.01 | 24,507,390.0 | -5.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.95 | $6.84 | $1.11 | 108,887,300.0 | +5.35% |
| 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% |
3.56%
0.76%
자본화:
|
볼륨(24시간):