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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.78	0.71	0.71	0.78	0.66	64,938
February 03, 2025	0.68	0.8	0.8	0.8	0.62	50,858
January 31, 2025	0.77	0.72	0.72	0.84	0.64	121,929
January 30, 2025	0.79	0.76	0.76	0.85	0.75	49,668
January 29, 2025	0.83	0.8	0.8	0.87	0.8	22,227
January 28, 2025	0.9	0.85	0.85	0.94	0.81	26,248
January 27, 2025	0.8	0.96	0.96	0.97	0.7	79,506
January 24, 2025	1.02	1.02	1.02	1.07	0.98	18,858
January 23, 2025	1.02	1.04	1.04	1.05	0.97	30,555
January 22, 2025	1.11	1.03	1.03	1.14	0.96	86,670
January 21, 2025	0.97	1.09	1.09	1.1	0.97	84,562
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

Quantum-Si incorporated (QSIAW) NASDAQ