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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.23	0.23	0.23	0.24	0.23	5,132
December 11, 2025	0.24	0.24	0.24	0.24	0.24	6,451
December 10, 2025	0.26	0.25	0.25	0.28	0.24	18,565
December 09, 2025	0.44	0.28	0.28	0.44	0.24	5,956
December 08, 2025	0.27	0.28	0.28	0.28	0.27	4,178
December 05, 2025	0.28	0.28	0.28	0.28	0.22	13,409
December 04, 2025	0.26	0.27	0.27	0.28	0.24	20,598
December 03, 2025	0.44	0.25	0.25	0.28	0.22	23,326
December 02, 2025	0.44	0.28	0.28	0.29	0.28	4,801
December 01, 2025	0.32	0.28	0.28	0.32	0.25	5,338
November 28, 2025	0.3	0.29	0.29	0.31	0.29	3,594
November 26, 2025	0.44	0.31	0.3	0.32	0.29	2,921
November 25, 2025	0.26	0.29	0.29	0.3	0.26	3,049
November 24, 2025	0.34	0.24	0.24	0.36	0.22	60,148
November 21, 2025	0.34	0.33	0.33	0.34	0.31	2,048
November 20, 2025	0.31	0.29	0.29	0.31	0.29	8,147
November 19, 2025	0.31	0.29	0.29	0.31	0.29	10,049
November 18, 2025	0.31	0.29	0.29	0.31	0.29	6,263
November 17, 2025	0.29	0.29	0.29	0.3	0.29	5,302
November 14, 2025	0.44	0.29	0.29	0.31	0.29	14,060
November 13, 2025	0.44	0.29	0.29	0.33	0.29	3,239
November 12, 2025	0.44	0.32	0.32	0.32	0.29	9,059
November 11, 2025	0.44	0.31	0.31	0.33	0.3	3,644
November 10, 2025	0.44	0.3	0.3	0.33	0.3	19,695
November 07, 2025	0.31	0.3	0.3	0.33	0.3	21,199
November 06, 2025	0.35	0.3	0.3	0.35	0.3	28,505
November 05, 2025	0.32	0.36	0.36	0.37	0.32	6,703
November 04, 2025	0.36	0.32	0.32	0.37	0.32	13,463
November 03, 2025	0.39	0.35	0.35	0.44	0.32	12,366
October 31, 2025	0.44	0.4	0.4	0.44	0.39	18,518
October 30, 2025	0.45	0.42	0.42	0.47	0.39	15,580
October 29, 2025	0.44	0.43	0.43	0.5	0.43	46,410
October 28, 2025	0.49	0.46	0.46	0.49	0.43	45,498
October 27, 2025	0.53	0.48	0.48	0.56	0.48	37,557
October 24, 2025	0.56	0.48	0.48	0.59	0.48	56,067
October 23, 2025	0.48	0.52	0.52	0.62	0.46	118,162
October 22, 2025	0.5	0.45	0.45	0.5	0.41	110,077
October 21, 2025	0.74	0.51	0.51	0.74	0.5	141,103
October 20, 2025	0.74	0.64	0.64	0.75	0.6	135,979
October 17, 2025	0.8	0.63	0.63	0.8	0.56	112,629
October 16, 2025	0.6	0.8	0.8	0.8	0.55	491,512
October 15, 2025	0.58	0.53	0.53	0.64	0.39	413,130
October 14, 2025	0.38	0.39	0.39	0.45	0.33	164,063
October 13, 2025	0.3	0.32	0.32	0.35	0.29	64,069
October 10, 2025	0.3	0.3	0.3	0.33	0.29	58,983
October 09, 2025	0.33	0.31	0.31	0.34	0.28	84,042
October 08, 2025	0.35	0.29	0.29	0.35	0.29	50,510
October 07, 2025	0.33	0.3	0.3	0.35	0.28	83,164
October 06, 2025	0.31	0.31	0.31	0.32	0.27	81,717
October 03, 2025	0.3	0.31	0.31	0.32	0.28	56,422
October 02, 2025	0.29	0.27	0.27	0.31	0.26	21,102
October 01, 2025	0.26	0.27	0.27	0.29	0.26	33,731
September 30, 2025	0.26	0.27	0.27	0.28	0.24	27,049
September 29, 2025	0.34	0.27	0.27	0.34	0.26	11,613
September 26, 2025	0.32	0.29	0.29	0.32	0.27	28,602
September 25, 2025	0.33	0.32	0.32	0.33	0.27	65,944
September 24, 2025	0.27	0.33	0.33	0.34	0.25	24,426
September 23, 2025	0.3	0.31	0.31	0.36	0.25	131,057
September 22, 2025	0.22	0.28	0.28	0.29	0.21	155,785
September 19, 2025	0.3	0.21	0.21	0.32	0.19	351,459

Quantum-Si incorporated (QSIAW) NASDAQ