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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.69	2.62	2.62	2.7	2.59	112,632
September 26, 2025	2.69	2.68	2.68	2.72	2.67	91,633
September 25, 2025	2.7	2.68	2.68	2.72	2.68	86,323
September 24, 2025	2.73	2.73	2.73	2.73	2.68	216,700
September 23, 2025	2.75	2.73	2.73	2.75	2.65	409,523
September 22, 2025	2.72	2.72	2.72	2.74	2.63	549,226
September 19, 2025	2.74	2.74	2.74	2.75	2.7	771,909
September 18, 2025	2.69	2.74	2.74	2.74	2.62	789,800
September 17, 2025	2.64	2.68	2.68	2.68	2.59	622,100
September 16, 2025	2.66	2.63	2.63	2.66	2.6	122,542
September 15, 2025	2.71	2.66	2.66	2.71	2.58	202,646
September 12, 2025	2.67	2.69	2.69	2.69	2.63	92,209
September 11, 2025	2.67	2.68	2.68	2.68	2.63	244,200
September 10, 2025	2.58	2.63	2.63	2.65	2.58	269,300
September 09, 2025	2.57	2.59	2.59	2.6	2.53	273,122
September 08, 2025	2.62	2.58	2.58	2.62	2.54	216,334
September 05, 2025	2.61	2.59	2.59	2.63	2.56	169,023
September 04, 2025	2.63	2.6	2.6	2.64	2.44	552,136
September 03, 2025	2.53	2.62	2.62	2.65	2.53	450,546
September 02, 2025	2.63	2.59	2.59	2.63	2.51	515,828
August 29, 2025	2.62	2.63	2.63	2.69	2.6	149,100
August 28, 2025	2.65	2.63	2.63	2.65	2.59	273,607
August 27, 2025	2.6	2.65	2.65	2.69	2.57	831,349
August 26, 2025	2.59	2.62	2.62	2.67	2.53	1M
August 25, 2025	2.59	2.61	2.61	2.75	2.47	9.14M
August 22, 2025	2.15	2.15	2.15	2.21	2.14	125,900
August 21, 2025	2.24	2.12	2.12	2.27	2.12	177,601
August 20, 2025	2.17	2.25	2.25	2.28	2.08	445,008
August 19, 2025	2.23	2.17	2.17	2.26	2.15	207,600
August 18, 2025	2.05	2.26	2.26	2.26	2.05	467,100
August 15, 2025	2	2.04	2.04	2.05	1.97	184,115
August 14, 2025	2.01	1.99	1.99	2.09	1.96	253,430
August 13, 2025	1.94	2.03	2.03	2.07	1.93	482,000
August 12, 2025	2.17	1.98	1.98	2.24	1.9	812,000
August 11, 2025	2.14	2.12	2.12	2.25	2.1	322,239
August 08, 2025	2.15	2.13	2.13	2.28	2.1	244,549
August 07, 2025	2.27	2.14	2.14	2.31	2.1	402,119
August 06, 2025	2.24	2.25	2.25	2.3	2.17	175,500
August 05, 2025	2.4	2.27	2.27	2.4	2.26	174,296
August 04, 2025	2.33	2.41	2.41	2.47	2.3	421,740
August 01, 2025	2.2	2.31	2.31	2.34	2.12	270,035
July 31, 2025	2.13	2.21	2.21	2.32	2.13	273,302
July 30, 2025	2.17	2.21	2.21	2.29	2.17	174,800
July 29, 2025	2.17	2.19	2.19	2.34	2.14	352,822
July 28, 2025	2.24	2.14	2.14	2.24	2.14	63,300
July 25, 2025	2.19	2.23	2.23	2.24	2.08	237,300
July 24, 2025	2.23	2.19	2.19	2.25	2.18	206,632
July 23, 2025	2.24	2.24	2.24	2.26	2.19	142,722
July 22, 2025	2.02	2.21	2.21	2.27	2.01	538,700
July 21, 2025	2.1	2.02	2.02	2.12	2.02	185,200
July 18, 2025	2.09	2.09	2.09	2.13	2.03	308,920
July 17, 2025	2.04	2.06	2.06	2.1	2.01	305,811
July 16, 2025	2	2.06	2.06	2.08	2	355,311
July 15, 2025	1.9	2	2	2.02	1.9	353,400
July 14, 2025	1.87	1.9	1.9	1.93	1.87	218,232
July 11, 2025	1.9	1.87	1.87	1.9	1.84	135,942
July 10, 2025	1.89	1.9	1.9	1.92	1.83	162,883
July 09, 2025	1.8	1.88	1.88	1.89	1.8	484,600
July 08, 2025	1.74	1.8	1.8	1.82	1.74	299,815
July 07, 2025	1.78	1.73	1.73	1.82	1.72	436,535

Quipt Home Medical Corp. (QIPT) NASDAQ