Stockscreener 앱 받기
8.47
3.42%
0.28
Quantum Computing Inc 주식 (QUBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $8.59 | $7.96 | $0.625 | 11,210,855.0 | +3.42% |
| 2026-02-12 | $8.52 | $7.92 | $0.60 | 12,228,451.0 | -4.10% |
| 2026-02-11 | $9.23 | $8.23 | $1.00 | 13,522,368.0 | -4.69% |
| 2026-02-10 | $9.68 | $8.89 | $0.79 | 10,638,109.0 | -5.08% |
| 2026-02-09 | $9.58 | $8.97 | $0.61 | 12,747,938.0 | +0.11% |
| 2026-02-06 | $9.66 | $8.24 | $1.42 | 20,783,902.0 | +20.74% |
| 2026-02-05 | $8.89 | $7.70 | $1.19 | 18,735,200.0 | -14.46% |
| 2026-02-04 | $9.54 | $8.62 | $0.915 | 14,654,809.0 | -5.39% |
| 2026-02-03 | $9.72 | $9.13 | $0.595 | 15,232,534.0 | +3.32% |
| 2026-02-02 | $9.37 | $8.99 | $0.375 | 11,473,088.0 | +0.76% |
| 2026-01-30 | $10.24 | $9.00 | $1.24 | 19,932,164.0 | -8.94% |
| 2026-01-29 | $11.04 | $10.11 | $0.928 | 17,199,916.0 | -8.54% |
| 2026-01-28 | $11.53 | $10.97 | $0.56 | 11,628,260.0 | -1.59% |
| 2026-01-27 | $11.43 | $10.82 | $0.61 | 10,821,840.0 | +4.34% |
| 2026-01-26 | $11.46 | $10.74 | $0.7197 | 14,201,312.0 | -5.41% |
| 2026-01-23 | $12.12 | $11.15 | $0.97 | 17,412,675.0 | -4.50% |
| 2026-01-22 | $12.49 | $11.70 | $0.79 | 18,252,043.0 | +3.09% |
| 2026-01-21 | $12.62 | $10.82 | $1.80 | 28,200,138.0 | -2.43% |
| 2026-01-20 | $12.95 | $11.88 | $1.07 | 20,956,159.0 | -6.06% |
| 2026-01-16 | $13.20 | $12.07 | $1.12 | 21,119,669.0 | +4.27% |
| 2026-01-15 | $13.31 | $12.16 | $1.15 | 23,238,176.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $9.72 | $7.70 | $2.02 | 152,438,109.0 | -8.63% |
| 2026-01 | $13.31 | $9.00 | $4.31 | 355,537,144.0 | -9.65% |
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% |
8.98%
자본화:
|
볼륨(24시간):