Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
3.640
+0.010 (0.28%)
Mar 3, 2026, 4:00 PM EST - Market closed
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.28% | 812,221 |
| Mar 2, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | - | 170,787 |
| Feb 27, 2026 | 3.61 | 3.63 | 3.60 | 3.63 | 3.63 | 0.28% | 415,676 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 509,697 |
| Feb 25, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 206,958 |
| Feb 24, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 196,487 |
| Feb 23, 2026 | 3.61 | 3.62 | 3.60 | 3.60 | 3.60 | -0.28% | 416,913 |
| Feb 20, 2026 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | - | 270,933 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.60 | 3.61 | 3.61 | 0.42% | 272,347 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.14% | 454,893 |
| Feb 17, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 0.56% | 554,672 |
| Feb 13, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | - | 249,292 |
| Feb 12, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | 0.28% | 449,014 |
| Feb 11, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | - | 271,405 |
| Feb 10, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | - | 135,805 |
| Feb 9, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | - | 257,084 |
| Feb 6, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.14% | 400,577 |
| Feb 5, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | 0.14% | 509,243 |
| Feb 4, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.28% | 274,151 |
| Feb 3, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | - | 403,310 |
| Feb 2, 2026 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 388,634 |
| Jan 30, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -0.28% | 427,398 |
| Jan 29, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | - | 229,725 |
| Jan 28, 2026 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | - | 885,547 |
| Jan 27, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 236,069 |
| Jan 26, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 0.28% | 380,753 |
| Jan 23, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | - | 299,126 |
| Jan 22, 2026 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | 0.28% | 1,006,612 |
| Jan 21, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 641,947 |
| Jan 20, 2026 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | - | 511,365 |
| Jan 16, 2026 | 3.59 | 3.60 | 3.58 | 3.59 | 3.59 | 0.28% | 806,115 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.56% | 848,044 |
| Jan 14, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 0.56% | 595,644 |
| Jan 13, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.85% | 493,730 |
| Jan 12, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | - | 143,823 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.55 | 3.55 | 3.55 | -0.28% | 940,813 |
| Jan 8, 2026 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | -0.28% | 667,283 |
| Jan 7, 2026 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | 0.56% | 276,412 |
| Jan 6, 2026 | 3.53 | 3.57 | 3.53 | 3.55 | 3.55 | - | 470,067 |
| Jan 5, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.57% | 1,451,744 |
| Jan 2, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 431,464 |
| Dec 31, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 408,675 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 372,894 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 343,324 |
| Dec 26, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | - | 211,515 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | 0.28% | 213,681 |
| Dec 23, 2025 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 460,149 |
| Dec 22, 2025 | 3.53 | 3.53 | 3.51 | 3.53 | 3.53 | 0.28% | 470,809 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | 0.28% | 825,077 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | - | 767,331 |