Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
2.090
+0.030 (1.46%)
At close: Jul 18, 2025, 4:00 PM
2.080
-0.010 (-0.48%)
After-hours: Jul 18, 2025, 5:43 PM EDT
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | 1.46% | 308,920 |
| Jul 17, 2025 | 2.04 | 2.10 | 2.01 | 2.06 | 2.06 | - | 305,811 |
| Jul 16, 2025 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 3.00% | 355,311 |
| Jul 15, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 5.26% | 353,377 |
| Jul 14, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 1.60% | 218,232 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 135,942 |
| Jul 10, 2025 | 1.89 | 1.92 | 1.83 | 1.90 | 1.90 | 1.06% | 162,883 |
| Jul 9, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 484,599 |
| Jul 8, 2025 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 4.05% | 299,815 |
| Jul 7, 2025 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -2.81% | 436,535 |
| Jul 3, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | - | 110,105 |
| Jul 2, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 364,039 |
| Jul 1, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 390,867 |
| Jun 30, 2025 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 447,446 |
| Jun 27, 2025 | 1.89 | 1.94 | 1.80 | 1.80 | 1.80 | -5.26% | 5,285,852 |
| Jun 26, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -1.55% | 235,557 |
| Jun 25, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 152,714 |
| Jun 24, 2025 | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | 2.07% | 234,736 |
| Jun 23, 2025 | 1.89 | 1.97 | 1.84 | 1.93 | 1.93 | 1.05% | 327,830 |
| Jun 20, 2025 | 1.86 | 1.93 | 1.82 | 1.91 | 1.91 | 6.11% | 533,014 |
| Jun 18, 2025 | 1.85 | 1.87 | 1.76 | 1.80 | 1.80 | -2.70% | 570,606 |
| Jun 17, 2025 | 1.96 | 2.00 | 1.85 | 1.85 | 1.85 | -7.04% | 379,705 |
| Jun 16, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 237,718 |
| Jun 13, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -2.44% | 227,644 |
| Jun 12, 2025 | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -3.30% | 167,573 |
| Jun 11, 2025 | 2.09 | 2.18 | 2.04 | 2.12 | 2.12 | 2.42% | 369,621 |
| Jun 10, 2025 | 2.09 | 2.15 | 2.03 | 2.07 | 2.07 | -4.17% | 314,265 |
| Jun 9, 2025 | 2.03 | 2.21 | 2.03 | 2.16 | 2.16 | 8.00% | 1,039,709 |
| Jun 6, 2025 | 1.93 | 2.03 | 1.92 | 2.00 | 2.00 | 3.63% | 430,665 |
| Jun 5, 2025 | 2.07 | 2.08 | 1.89 | 1.93 | 1.93 | -8.53% | 467,410 |
| Jun 4, 2025 | 2.00 | 2.13 | 1.92 | 2.11 | 2.11 | 17.22% | 1,837,430 |
| Jun 3, 2025 | 1.72 | 1.80 | 1.69 | 1.80 | 1.80 | 4.05% | 210,561 |
| Jun 2, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.35% | 411,012 |
| May 30, 2025 | 1.77 | 1.87 | 1.70 | 1.79 | 1.79 | 1.13% | 606,721 |
| May 29, 2025 | 1.77 | 1.80 | 1.70 | 1.77 | 1.77 | - | 522,911 |
| May 28, 2025 | 1.75 | 1.80 | 1.68 | 1.77 | 1.77 | - | 633,216 |
| May 27, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -1.94% | 749,642 |
| May 23, 2025 | 1.77 | 1.88 | 1.76 | 1.81 | 1.81 | 3.14% | 762,589 |
| May 22, 2025 | 1.92 | 1.95 | 1.73 | 1.75 | 1.75 | -10.26% | 1,153,893 |
| May 21, 2025 | 2.15 | 2.20 | 1.88 | 1.95 | 1.95 | -8.88% | 10,114,457 |
| May 20, 2025 | 1.90 | 2.22 | 1.89 | 2.14 | 2.14 | 53.41% | 29,806,902 |
| May 19, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -1.06% | 261,262 |
| May 16, 2025 | 1.46 | 1.48 | 1.35 | 1.41 | 1.41 | -6.62% | 1,131,931 |
| May 15, 2025 | 1.55 | 1.56 | 1.45 | 1.51 | 1.51 | -2.58% | 245,486 |
| May 14, 2025 | 1.68 | 1.70 | 1.52 | 1.55 | 1.55 | -7.19% | 290,241 |
| May 13, 2025 | 2.10 | 2.10 | 1.60 | 1.67 | 1.67 | -21.60% | 898,779 |
| May 12, 2025 | 2.24 | 2.24 | 2.12 | 2.13 | 2.13 | -2.29% | 111,991 |
| May 9, 2025 | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | 1.87% | 66,615 |
| May 8, 2025 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | - | 64,592 |
| May 7, 2025 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | 0.94% | 64,670 |