Quantum-Si incorporated - QSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2024	1.56	1.39	1.39	1.89	1.24	280.3M
November 19, 2024	0.69	0.63	0.63	0.69	0.61	1.4M
November 18, 2024	0.73	0.66	0.66	0.75	0.65	1.49M
November 15, 2024	0.78	0.73	0.73	0.8	0.73	696,228
November 14, 2024	0.84	0.78	0.78	0.84	0.74	693,112
November 13, 2024	0.79	0.79	0.79	0.85	0.79	902,889
November 12, 2024	0.82	0.78	0.78	0.88	0.76	1.48M
November 11, 2024	0.95	1	1	1.01	0.91	918,110
November 08, 2024	0.9	0.94	0.94	0.95	0.88	530,500
November 07, 2024	0.88	0.9	0.9	0.94	0.88	519,034
November 06, 2024	0.9	0.9	0.9	0.9	0.85	724,717
November 05, 2024	0.75	0.85	0.85	0.87	0.75	688,945
November 04, 2024	0.74	0.76	0.76	0.76	0.74	324,974
November 01, 2024	0.7	0.77	0.77	0.77	0.7	598,664
October 31, 2024	0.76	0.7	0.7	0.77	0.7	751,425
October 30, 2024	0.76	0.74	0.74	0.8	0.74	489,791
October 29, 2024	0.75	0.77	0.77	0.79	0.75	713,406
October 28, 2024	0.74	0.77	0.77	0.78	0.74	648,040
October 25, 2024	0.78	0.75	0.75	0.79	0.74	574,500
October 24, 2024	0.79	0.78	0.78	0.81	0.76	460,809
October 23, 2024	0.8	0.79	0.79	0.81	0.77	350,506
October 22, 2024	0.79	0.8	0.8	0.83	0.79	301,830
October 21, 2024	0.81	0.8	0.8	0.83	0.8	633,600
October 18, 2024	0.78	0.82	0.82	0.85	0.78	569,829
October 17, 2024	0.84	0.78	0.78	0.85	0.77	871,957
October 16, 2024	0.85	0.82	0.82	0.86	0.8	602,922
October 15, 2024	0.81	0.84	0.84	0.86	0.8	422,304
October 14, 2024	0.82	0.81	0.81	0.85	0.79	339,231
October 11, 2024	0.78	0.82	0.82	0.87	0.78	478,658
October 10, 2024	0.81	0.79	0.79	0.82	0.79	373,800
October 09, 2024	0.84	0.82	0.82	0.87	0.8	258,938
October 08, 2024	0.85	0.84	0.84	0.87	0.83	260,610
October 07, 2024	0.86	0.83	0.83	0.89	0.83	194,300
October 04, 2024	0.86	0.88	0.88	0.91	0.84	299,201
October 03, 2024	0.83	0.84	0.84	0.85	0.82	312,000
October 02, 2024	0.84	0.83	0.83	0.87	0.83	363,408
October 01, 2024	0.87	0.84	0.84	0.9	0.83	541,000
September 30, 2024	0.93	0.88	0.88	0.94	0.88	387,845
September 27, 2024	0.92	0.91	0.91	0.98	0.9	439,142
September 26, 2024	0.93	0.9	0.9	0.94	0.88	330,600
September 25, 2024	0.94	0.9	0.9	0.94	0.89	350,300
September 24, 2024	0.91	0.94	0.94	0.97	0.89	330,700
September 23, 2024	0.99	0.91	0.91	0.99	0.91	527,685
September 20, 2024	1.04	0.98	0.98	1.06	0.97	1.41M
September 19, 2024	1.01	1.06	1.06	1.1	1.01	691,104
September 18, 2024	0.99	1	1	1.09	0.94	725,600
September 17, 2024	0.94	0.98	0.98	1	0.93	321,632
September 16, 2024	0.9	0.91	0.91	0.96	0.9	312,008
September 13, 2024	0.9	0.92	0.92	0.96	0.87	454,800
September 12, 2024	0.92	0.9	0.9	0.95	0.89	302,153
September 11, 2024	0.93	0.92	0.92	0.94	0.91	259,096
September 10, 2024	0.93	0.94	0.94	0.97	0.91	325,530
September 09, 2024	0.93	0.95	0.95	0.98	0.9	528,605
September 06, 2024	0.9	0.91	0.91	0.94	0.88	554,411
September 05, 2024	0.92	0.91	0.91	0.95	0.9	200,600
September 04, 2024	0.9	0.91	0.91	0.94	0.87	326,703
September 03, 2024	0.96	0.9	0.9	0.97	0.9	350,533
August 30, 2024	0.97	0.95	0.95	0.98	0.93	291,600
August 29, 2024	0.96	0.97	0.97	1.03	0.93	509,950
August 28, 2024	0.98	0.95	0.95	1	0.94	355,200

Quantum-Si incorporated (QSI) NASDAQ