Quipt Home Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	3.50	3.52	3.50	3.51	3.51	-0.28%	899,571
Dec 16, 2025	3.49	3.53	3.49	3.52	3.52	0.57%	2,233,881
Dec 15, 2025	3.54	3.54	3.47	3.50	3.50	34.10%	14,775,680
Dec 12, 2025	2.54	2.65	2.53	2.61	2.61	3.16%	213,455
Dec 11, 2025	2.50	2.56	2.49	2.53	2.53	-	115,253
Dec 10, 2025	2.53	2.53	2.49	2.53	2.53	0.80%	57,427
Dec 9, 2025	2.55	2.55	2.47	2.51	2.51	0.80%	182,708
Dec 8, 2025	2.43	2.55	2.41	2.49	2.49	2.47%	159,959
Dec 5, 2025	2.41	2.47	2.41	2.43	2.43	-1.62%	109,095
Dec 4, 2025	2.41	2.51	2.41	2.47	2.47	2.07%	182,814
Dec 3, 2025	2.39	2.43	2.35	2.42	2.42	1.26%	174,858
Dec 2, 2025	2.39	2.40	2.36	2.39	2.39	-0.42%	74,833
Dec 1, 2025	2.42	2.42	2.38	2.40	2.40	-1.64%	143,590
Nov 28, 2025	2.41	2.45	2.39	2.44	2.44	1.24%	75,878
Nov 26, 2025	2.33	2.42	2.32	2.41	2.41	3.88%	147,373
Nov 25, 2025	2.34	2.37	2.26	2.32	2.32	-1.69%	165,096
Nov 24, 2025	2.22	2.39	2.20	2.36	2.36	5.36%	224,538
Nov 21, 2025	2.17	2.26	2.15	2.24	2.24	2.28%	117,633
Nov 20, 2025	2.21	2.25	2.16	2.19	2.19	-0.90%	166,994
Nov 19, 2025	2.24	2.28	2.20	2.21	2.21	-1.78%	169,165
Nov 18, 2025	2.23	2.30	2.20	2.25	2.25	-	254,807
Nov 17, 2025	2.28	2.31	2.20	2.25	2.25	-2.60%	305,210
Nov 14, 2025	2.29	2.37	2.27	2.31	2.31	0.43%	335,248
Nov 13, 2025	2.33	2.36	2.25	2.30	2.30	-2.13%	277,313
Nov 12, 2025	2.37	2.38	2.33	2.35	2.35	-0.84%	107,054
Nov 11, 2025	2.44	2.44	2.36	2.37	2.37	-2.87%	233,734
Nov 10, 2025	2.46	2.49	2.42	2.44	2.44	-1.21%	133,931
Nov 7, 2025	2.30	2.47	2.26	2.47	2.47	7.86%	458,864
Nov 6, 2025	2.33	2.38	2.29	2.29	2.29	-2.55%	189,144
Nov 5, 2025	2.31	2.36	2.26	2.35	2.35	2.17%	65,866
Nov 4, 2025	2.30	2.33	2.22	2.30	2.30	-	147,244
Nov 3, 2025	2.43	2.46	2.30	2.30	2.30	-6.12%	316,049
Oct 31, 2025	2.32	2.49	2.32	2.45	2.45	5.60%	1,595,620
Oct 30, 2025	2.42	2.43	2.32	2.32	2.32	-3.33%	156,719
Oct 29, 2025	2.60	2.64	2.36	2.40	2.40	-7.69%	551,728
Oct 28, 2025	2.63	2.64	2.59	2.60	2.60	-0.76%	93,094
Oct 27, 2025	2.64	2.69	2.61	2.62	2.62	-0.76%	105,332
Oct 24, 2025	2.58	2.68	2.56	2.64	2.64	2.33%	193,632
Oct 23, 2025	2.57	2.64	2.57	2.58	2.58	-0.39%	221,419
Oct 22, 2025	2.67	2.71	2.55	2.59	2.59	-3.00%	762,665
Oct 21, 2025	2.43	2.72	2.43	2.67	2.67	8.98%	278,344
Oct 20, 2025	2.47	2.52	2.39	2.45	2.45	-0.41%	551,058
Oct 17, 2025	2.42	2.50	2.42	2.46	2.46	0.82%	1,240,735
Oct 16, 2025	2.53	2.56	2.41	2.44	2.44	-3.56%	404,152