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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 05, 2026	0.23	0.24	0.24	0.24	0.22	35,440
January 02, 2026	0.19	0.18	0.18	0.21	0.18	16,718
December 31, 2025	0.18	0.2	0.2	0.21	0.18	20,393
December 30, 2025	0.22	0.19	0.19	0.23	0.19	74,338
December 29, 2025	0.22	0.24	0.24	0.24	0.22	35,943
December 26, 2025	0.22	0.25	0.25	0.26	0.22	19,015
December 24, 2025	0.22	0.26	0.26	0.26	0.22	4,087
December 23, 2025	0.23	0.28	0.28	0.28	0.18	25,273
December 22, 2025	0.22	0.28	0.28	0.3	0.21	24,920
December 19, 2025	0.21	0.21	0.21	0.22	0.21	11,036
December 18, 2025	0.22	0.22	0.22	0.22	0.21	6,278
December 17, 2025	0.22	0.21	0.21	0.22	0.21	4,731
December 16, 2025	0.44	0.22	0.22	0.44	0.22	4,689
December 15, 2025	0.23	0.22	0.22	0.23	0.21	17,050
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

Quantum-Si incorporated (QSIAW) NASDAQ