Quipt Home Medical Corp. - QIPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	3.53	3.52	3.52	3.54	3.52	452,754
December 22, 2025	3.53	3.53	3.53	3.53	3.51	475,739
December 19, 2025	3.51	3.52	3.52	3.53	3.51	826,900
December 18, 2025	3.51	3.51	3.51	3.52	3.51	768,700
December 17, 2025	3.5	3.51	3.51	3.52	3.5	899,627
December 16, 2025	3.49	3.52	3.52	3.53	3.49	2.23M
December 15, 2025	3.54	3.5	3.5	3.54	3.47	14.78M
December 12, 2025	2.54	2.61	2.61	2.65	2.53	213,500
December 11, 2025	2.5	2.53	2.53	2.56	2.49	115,253
December 10, 2025	2.53	2.53	2.53	2.53	2.49	57,427
December 09, 2025	2.55	2.51	2.51	2.55	2.47	182,608
December 08, 2025	2.43	2.49	2.49	2.55	2.4	160,000
December 05, 2025	2.41	2.43	2.43	2.47	2.41	109,100
December 04, 2025	2.41	2.47	2.47	2.51	2.41	181,166
December 03, 2025	2.39	2.42	2.42	2.42	2.35	174,900
December 02, 2025	2.38	2.39	2.39	2.4	2.36	74,833
December 01, 2025	2.42	2.4	2.4	2.42	2.38	143,600
November 28, 2025	2.41	2.44	2.44	2.45	2.39	75,900
November 26, 2025	2.33	2.41	2.41	2.42	2.32	147,400
November 25, 2025	2.34	2.32	2.32	2.37	2.26	165,100
November 24, 2025	2.22	2.36	2.36	2.38	2.2	224,538
November 21, 2025	2.17	2.24	2.24	2.26	2.15	117,633
November 20, 2025	2.21	2.19	2.19	2.25	2.15	167,000
November 19, 2025	2.24	2.21	2.21	2.28	2.2	169,200
November 18, 2025	2.23	2.25	2.25	2.3	2.2	254,807
November 17, 2025	2.28	2.25	2.25	2.31	2.2	305,210
November 14, 2025	2.29	2.31	2.31	2.37	2.27	335,248
November 13, 2025	2.33	2.3	2.3	2.36	2.25	277,313
November 12, 2025	2.37	2.35	2.35	2.38	2.33	107,100
November 11, 2025	2.44	2.37	2.37	2.44	2.36	233,734
November 10, 2025	2.46	2.44	2.44	2.49	2.42	133,931
November 07, 2025	2.3	2.47	2.47	2.47	2.26	458,900
November 06, 2025	2.33	2.29	2.29	2.38	2.29	189,144
November 05, 2025	2.31	2.35	2.35	2.36	2.26	65,900
November 04, 2025	2.3	2.3	2.3	2.33	2.22	147,244
November 03, 2025	2.43	2.3	2.3	2.46	2.3	316,049
October 31, 2025	2.32	2.45	2.45	2.49	2.32	1.6M
October 30, 2025	2.42	2.32	2.32	2.42	2.32	156,719
October 29, 2025	2.6	2.4	2.4	2.64	2.36	551,728
October 28, 2025	2.63	2.6	2.6	2.64	2.59	93,100
October 27, 2025	2.64	2.62	2.62	2.69	2.61	105,332
October 24, 2025	2.58	2.64	2.64	2.68	2.56	193,632
October 23, 2025	2.57	2.58	2.58	2.64	2.57	221,419
October 22, 2025	2.67	2.59	2.59	2.71	2.55	762,700
October 21, 2025	2.43	2.67	2.67	2.72	2.43	278,344
October 20, 2025	2.47	2.45	2.45	2.52	2.38	551,100
October 17, 2025	2.42	2.46	2.46	2.5	2.42	1.24M
October 16, 2025	2.53	2.44	2.44	2.56	2.41	404,200
October 15, 2025	2.54	2.53	2.53	2.6	2.51	297,516
October 14, 2025	2.46	2.52	2.52	2.54	2.4	184,052
October 13, 2025	2.46	2.43	2.43	2.54	2.4	257,700
October 10, 2025	2.52	2.41	2.41	2.52	2.4	333,700
October 09, 2025	2.56	2.5	2.5	2.57	2.5	249,200
October 08, 2025	2.58	2.56	2.56	2.58	2.55	576,700
October 07, 2025	2.55	2.55	2.55	2.58	2.53	90,300
October 06, 2025	2.6	2.57	2.57	2.62	2.56	138,100
October 03, 2025	2.64	2.61	2.61	2.65	2.57	130,276
October 02, 2025	2.67	2.63	2.63	2.69	2.61	91,446
October 01, 2025	2.6	2.67	2.67	2.68	2.59	178,065
September 30, 2025	2.63	2.61	2.61	2.63	2.58	74,000

Quipt Home Medical Corp. (QIPT) NASDAQ