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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.3	0.35	0.35	0.36	0.3	14,180
August 14, 2025	0.31	0.34	0.34	0.37	0.31	11,892
August 13, 2025	0.34	0.33	0.33	0.37	0.3	35,781
August 12, 2025	0.37	0.37	0.37	0.44	0.31	39,275
August 11, 2025	0.42	0.39	0.39	0.42	0.39	8,263
August 08, 2025	0.44	0.41	0.41	0.45	0.35	10,423
August 07, 2025	0.44	0.41	0.41	0.45	0.4	6,625
August 06, 2025	0.48	0.47	0.47	0.48	0.47	2,595
August 05, 2025	0.41	0.45	0.45	0.49	0.4	4,628
August 04, 2025	0.4	0.46	0.46	0.49	0.4	9,735
August 01, 2025	0.43	0.48	0.48	0.49	0.43	2,754
July 31, 2025	0.49	0.46	0.46	0.49	0.46	3,166
July 30, 2025	0.51	0.48	0.48	0.51	0.31	30,198
July 29, 2025	0.55	0.5	0.5	0.58	0.46	35,069
July 28, 2025	0.56	0.59	0.59	0.59	0.56	1,023
July 25, 2025	0.58	0.58	0.58	0.61	0.55	10,748
July 24, 2025	0.55	0.58	0.58	0.61	0.55	12,420
July 23, 2025	0.56	0.59	0.59	0.61	0.56	4,782
July 22, 2025	0.56	0.56	0.56	0.6	0.56	2,763
July 21, 2025	0.58	0.6	0.6	0.61	0.45	25,791
July 18, 2025	0.6	0.58	0.58	0.61	0.58	40,032
July 17, 2025	0.59	0.61	0.61	0.61	0.57	12,542
July 16, 2025	0.6	0.56	0.56	0.6	0.56	14,687
July 15, 2025	0.6	0.6	0.6	0.6	0.59	4,237
July 14, 2025	0.59	0.6	0.6	0.64	0.59	5,453
July 11, 2025	0.6	0.61	0.61	0.61	0.59	5,023
July 10, 2025	0.63	0.58	0.58	0.63	0.58	6,790
July 09, 2025	0.63	0.63	0.63	0.64	0.59	13,256
July 08, 2025	0.65	0.63	0.63	0.67	0.62	3,605
July 07, 2025	0.7	0.66	0.66	0.7	0.63	20,890
July 03, 2025	0.7	0.71	0.71	0.71	0.68	11,254
July 02, 2025	0.63	0.65	0.65	0.67	0.63	4,959
July 01, 2025	0.65	0.7	0.7	0.71	0.63	23,162
June 30, 2025	0.66	0.65	0.65	0.66	0.63	2,146
June 27, 2025	0.7	0.63	0.63	0.7	0.63	7,742
June 26, 2025	0.69	0.6	0.6	0.74	0.6	12,802
June 25, 2025	0.83	0.7	0.7	0.83	0.6	37,991
June 24, 2025	0.58	0.62	0.62	0.69	0.58	11,109
June 23, 2025	0.64	0.63	0.63	0.67	0.63	1,687
June 20, 2025	0.66	0.63	0.63	0.69	0.55	45,993
June 18, 2025	0.59	0.61	0.61	0.66	0.59	4,647
June 17, 2025	0.69	0.68	0.68	0.69	0.5	11,437
June 16, 2025	0.64	0.66	0.66	0.7	0.6	7,193
June 13, 2025	0.67	0.65	0.65	0.78	0.65	8,279
June 12, 2025	0.72	0.67	0.67	0.74	0.67	9,369
June 11, 2025	0.8	0.74	0.74	0.88	0.68	14,710
June 10, 2025	0.66	0.68	0.68	0.79	0.66	12,599
June 09, 2025	0.87	0.67	0.67	0.87	0.65	45,795
June 06, 2025	0.72	0.77	0.77	0.87	0.72	19,012
June 05, 2025	0.81	0.72	0.72	0.81	0.65	41,352
June 04, 2025	0.88	0.81	0.81	0.88	0.81	2,128
June 03, 2025	0.84	0.79	0.79	0.89	0.79	14,309
June 02, 2025	0.82	0.82	0.82	0.84	0.74	13,325
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

Quantum-Si incorporated (QSIAW) NASDAQ