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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	1.18	0.95	0.95	1.18	0.91	133,785
January 16, 2025	1.14	1.18	1.18	1.19	1	116,776
January 15, 2025	1.08	0.95	0.95	1.13	0.78	224,224
January 14, 2025	0.75	0.7	0.7	0.84	0.68	94,929
January 13, 2025	0.82	0.59	0.59	0.82	0.58	143,012
January 10, 2025	1.19	0.9	0.9	1.19	0.87	85,611
January 08, 2025	1.06	1.06	1.06	1.23	0.88	281,071
January 07, 2025	1.85	1.61	1.61	1.85	1.5	182,130
January 06, 2025	2.04	1.82	1.82	2.2	1.71	253,277
January 03, 2025	1.8	2.15	2.15	2.23	1.7	967,234
January 02, 2025	1.39	1.39	1.39	1.47	1.2	496,372
December 31, 2024	1.55	1.25	1.25	1.71	1.24	403,830
December 30, 2024	1.45	1.41	1.41	1.63	1.3	514,076
December 27, 2024	1.24	1.24	1.24	1.44	0.99	952,265
December 26, 2024	0.4	0.67	0.67	0.7	0.4	268,871
December 24, 2024	0.43	0.4	0.4	0.45	0.37	18,943
December 23, 2024	0.42	0.43	0.43	0.45	0.37	55,157
December 20, 2024	0.4	0.45	0.45	0.48	0.4	30,655
December 19, 2024	0.53	0.35	0.35	0.55	0.32	153,398
December 18, 2024	0.47	0.5	0.5	0.57	0.44	184,360
December 17, 2024	0.6	0.42	0.42	0.6	0.4	169,067
December 16, 2024	0.5	0.47	0.47	0.6	0.43	82,137
December 13, 2024	0.55	0.43	0.43	0.69	0.38	139,795
December 12, 2024	0.75	0.54	0.54	0.81	0.54	148,877
December 11, 2024	0.76	0.76	0.76	0.76	0.47	543,162
December 10, 2024	0.4	0.62	0.62	0.62	0.35	281,420
December 09, 2024	0.26	0.43	0.43	0.43	0.26	456,592
December 06, 2024	0.25	0.26	0.26	0.26	0.23	219,158
December 05, 2024	0.26	0.23	0.23	0.26	0.23	13,767
December 04, 2024	0.23	0.26	0.26	0.26	0.17	32,677
December 03, 2024	0.25	0.17	0.17	0.29	0.17	38,255
December 02, 2024	0.37	0.28	0.28	0.37	0.25	69,450
November 29, 2024	0.32	0.37	0.37	0.37	0.28	24,835
November 27, 2024	0.39	0.33	0.33	0.39	0.3	15,870
November 26, 2024	0.4	0.37	0.37	0.41	0.33	61,233
November 25, 2024	0.25	0.4	0.4	0.46	0.24	978,183
November 22, 2024	0.18	0.19	0.19	0.21	0.16	217,061
November 21, 2024	0.12	0.15	0.15	0.18	0.12	254,041
November 20, 2024	0.09	0.12	0.12	0.14	0.09	919,184
November 19, 2024	0.05	0.05	0.05	0.06	0.05	2,110
November 18, 2024	0.05	0.05	0.05	0.06	0.05	56,490
November 15, 2024	0.06	0.05	0.05	0.06	0.05	27,993
November 14, 2024	0.06	0.06	0.06	0.06	0.06	2,788
November 13, 2024	0.05	0.06	0.06	0.06	0.05	45,692
November 12, 2024	0.07	0.05	0.05	0.07	0.05	57,215
November 11, 2024	0.07	0.07	0.07	0.07	0.07	74,767
November 08, 2024	0.07	0.07	0.07	0.07	0.07	2,726
November 07, 2024	0.07	0.07	0.07	0.07	0.07	6,611
November 06, 2024	0.07	0.07	0.07	0.07	0.07	1,325
November 05, 2024	0.07	0.07	0.07	0.07	0.06	21,967
November 04, 2024	0.07	0.07	0.07	0.07	0.07	11,984
November 01, 2024	0.06	0.07	0.07	0.07	0.06	5,140
October 31, 2024	0.06	0.07	0.07	0.07	0.06	4,961
October 30, 2024	0.07	0.06	0.06	0.07	0.06	23,733
October 29, 2024	0.07	0.07	0.07	0.07	0.07	1,578
October 28, 2024	0.07	0.07	0.07	0.07	0.07	2,263
October 25, 2024	0.07	0.07	0.07	0.07	0.07	44,165
October 24, 2024	0.07	0.07	0.07	0.07	0.07	720
October 22, 2024	0.08	0.07	0.07	0.08	0.06	23,320
October 21, 2024	0.08	0.08	0.08	0.08	0.08	5,055

Quantum-Si incorporated (QSIAW) NASDAQ