Stockscreener 앱 받기
13.71
10.86%
-1.67
시간 외 거래:
13.51
-0.20
-1.46%
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.09 | $13.71 | $1.38 | 24,742,641.0 | -10.86% |
| 2025-11-03 | $16.68 | $15.31 | $1.37 | 31,975,319.0 | -7.96% |
| 2025-10-31 | $16.79 | $15.17 | $1.62 | 44,600,011.0 | +11.62% |
| 2025-10-30 | $15.49 | $14.70 | $0.7899 | 22,778,756.0 | -3.54% |
| 2025-10-29 | $15.68 | $14.72 | $0.96 | 36,881,663.0 | +4.09% |
| 2025-10-28 | $16.20 | $14.90 | $1.29 | 42,447,744.0 | -5.15% |
| 2025-10-27 | $16.71 | $15.68 | $1.03 | 45,129,854.0 | +1.22% |
| 2025-10-24 | $17.35 | $15.51 | $1.84 | 37,379,256.0 | -2.57% |
| 2025-10-23 | $16.90 | $15.37 | $1.53 | 55,154,838.0 | +7.20% |
| 2025-10-22 | $15.69 | $13.88 | $1.81 | 51,086,933.0 | -7.06% |
| 2025-10-21 | $17.40 | $15.55 | $1.85 | 45,786,723.0 | -7.41% |
| 2025-10-20 | $18.88 | $17.18 | $1.70 | 38,787,362.0 | -5.73% |
| 2025-10-17 | $19.11 | $17.78 | $1.33 | 40,491,062.0 | -2.19% |
| 2025-10-16 | $21.44 | $18.48 | $2.96 | 49,475,856.0 | -11.73% |
| 2025-10-15 | $23.79 | $20.57 | $3.22 | 53,004,398.0 | -2.53% |
| 2025-10-14 | $23.34 | $20.13 | $3.21 | 53,829,983.0 | +1.49% |
| 2025-10-13 | $21.50 | $19.44 | $2.06 | 43,484,688.0 | +12.86% |
| 2025-10-10 | $21.77 | $19.01 | $2.76 | 51,590,268.0 | -10.81% |
| 2025-10-09 | $21.41 | $20.38 | $1.03 | 43,358,979.0 | +2.40% |
| 2025-10-08 | $22.74 | $20.22 | $2.52 | 52,076,888.0 | -5.41% |
| 2025-10-07 | $23.88 | $21.00 | $2.88 | 69,052,090.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.68 | $13.71 | $2.97 | 81,460,601.0 | -17.95% |
| 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% |
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% |
8.60%
자본화:
|
볼륨(24시간):