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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.85	0.8	0.8	0.9	0.8	20,079
May 29, 2025	0.85	0.88	0.88	0.96	0.85	7,693
May 28, 2025	0.84	0.97	0.97	0.98	0.8	32,968
May 27, 2025	1.01	0.97	0.97	1.04	0.85	53,089
May 23, 2025	0.99	0.91	0.91	0.99	0.85	52,657
May 22, 2025	0.9	0.99	0.99	1.04	0.85	65,524
May 21, 2025	0.88	0.96	0.96	1.08	0.68	318,905
May 20, 2025	0.41	0.78	0.78	0.95	0.41	293,396
May 19, 2025	0.44	0.42	0.42	0.44	0.42	4,611
May 16, 2025	0.46	0.46	0.46	0.47	0.45	7,913
May 15, 2025	0.49	0.49	0.49	0.49	0.45	26,296
May 14, 2025	0.47	0.48	0.48	0.49	0.43	18,462
May 13, 2025	0.47	0.45	0.45	0.52	0.44	22,335
May 12, 2025	0.47	0.51	0.51	0.53	0.41	26,510
May 09, 2025	0.39	0.47	0.47	0.56	0.3	101,316
May 08, 2025	0.38	0.38	0.38	0.38	0.36	26,938
May 07, 2025	0.36	0.37	0.37	0.37	0.34	6,357
May 06, 2025	0.39	0.36	0.36	0.39	0.36	21,879
May 05, 2025	0.37	0.36	0.36	0.37	0.35	14,697
May 02, 2025	0.35	0.34	0.34	0.36	0.34	16,345
May 01, 2025	0.35	0.35	0.35	0.4	0.35	20,784
April 30, 2025	0.38	0.35	0.35	0.38	0.35	2,181
April 29, 2025	0.37	0.35	0.35	0.37	0.33	17,686
April 28, 2025	0.34	0.35	0.35	0.37	0.33	6,587
April 25, 2025	0.33	0.33	0.33	0.37	0.33	6,738
April 24, 2025	0.38	0.35	0.35	0.38	0.33	19,352
April 23, 2025	0.33	0.38	0.38	0.39	0.33	11,212
April 22, 2025	0.36	0.33	0.33	0.4	0.32	13,416
April 21, 2025	0.35	0.35	0.35	0.37	0.34	2,508
April 17, 2025	0.35	0.34	0.34	0.35	0.33	9,588
April 16, 2025	0.42	0.36	0.36	0.42	0.35	6,662
April 15, 2025	0.37	0.39	0.39	0.39	0.34	4,269
April 14, 2025	0.42	0.34	0.34	0.42	0.34	9,300
April 11, 2025	0.4	0.44	0.44	0.44	0.34	7,094
April 10, 2025	0.38	0.41	0.41	0.41	0.34	7,062
April 09, 2025	0.36	0.38	0.38	0.39	0.31	8,575
April 08, 2025	0.37	0.36	0.36	0.39	0.3	19,715
April 07, 2025	0.34	0.37	0.37	0.37	0.34	4,380
April 04, 2025	0.29	0.38	0.38	0.4	0.29	31,132
April 03, 2025	0.35	0.34	0.34	0.4	0.28	22,757
April 02, 2025	0.37	0.4	0.4	0.4	0.33	31,113
April 01, 2025	0.4	0.4	0.4	0.4	0.37	9,316
March 31, 2025	0.42	0.4	0.4	0.42	0.38	2,127
March 28, 2025	0.37	0.43	0.43	0.45	0.37	20,305
March 27, 2025	0.37	0.42	0.42	0.46	0.37	23,415
March 26, 2025	0.39	0.45	0.45	0.46	0.39	6,435
March 25, 2025	0.48	0.47	0.47	0.49	0.36	34,686
March 24, 2025	0.46	0.48	0.48	0.49	0.36	96,257
March 21, 2025	0.44	0.43	0.43	0.45	0.42	12,427
March 20, 2025	0.51	0.45	0.45	0.54	0.4	44,671
March 19, 2025	0.69	0.59	0.59	0.69	0.46	27,932
March 18, 2025	0.56	0.67	0.67	0.71	0.53	43,184
March 17, 2025	0.82	0.73	0.73	0.82	0.53	79,854
March 14, 2025	0.48	0.49	0.49	0.52	0.36	56,590
March 13, 2025	0.51	0.44	0.44	0.52	0.44	21,942
March 12, 2025	0.42	0.42	0.42	0.53	0.31	27,452
March 11, 2025	0.41	0.4	0.4	0.42	0.38	8,192
March 10, 2025	0.41	0.38	0.38	0.41	0.34	9,315
March 07, 2025	0.51	0.44	0.44	0.52	0.36	9,388
March 06, 2025	0.5	0.46	0.46	0.51	0.46	19,774

Quantum-Si incorporated (QSIAW) NASDAQ