Skip to main content
logo
Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
2.300
0.00 (0.00%)
At close: Nov 4, 2025, 4:00 PM EST
2.260
-0.040 (-1.74%)
After-hours: Nov 4, 2025, 7:10 PM EST

Quipt Home Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252.302.332.222.302.30-146,417
Nov 3, 20252.432.462.302.302.30-6.12%316,049
Oct 31, 20252.322.492.322.452.455.60%1,595,620
Oct 30, 20252.422.432.322.322.32-3.33%156,719
Oct 29, 20252.602.642.362.402.40-7.69%551,728
Oct 28, 20252.632.642.592.602.60-0.76%93,094
Oct 27, 20252.642.692.612.622.62-0.76%105,332
Oct 24, 20252.582.682.562.642.642.33%193,632
Oct 23, 20252.572.642.572.582.58-0.39%221,419
Oct 22, 20252.672.712.552.592.59-3.00%762,665
Oct 21, 20252.432.722.432.672.678.98%278,344
Oct 20, 20252.472.522.392.452.45-0.41%551,058
Oct 17, 20252.422.502.422.462.460.82%1,240,735
Oct 16, 20252.532.562.412.442.44-3.56%404,152
Oct 15, 20252.542.602.512.532.530.40%297,516
Oct 14, 20252.462.542.402.522.523.70%184,202
Oct 13, 20252.462.542.402.432.430.83%257,672
Oct 10, 20252.522.522.402.412.41-3.60%333,683
Oct 9, 20252.562.572.502.502.50-2.34%249,168
Oct 8, 20252.582.582.552.562.560.39%576,677
Oct 7, 20252.552.582.532.552.55-0.78%90,257
Oct 6, 20252.602.622.562.572.57-1.53%138,059
Oct 3, 20252.642.652.572.612.61-0.76%130,276
Oct 2, 20252.672.692.612.632.63-1.50%91,446
Oct 1, 20252.602.682.592.672.672.30%178,065
Sep 30, 20252.632.632.582.612.61-0.38%73,979
Sep 29, 20252.692.702.592.622.62-2.24%112,632
Sep 26, 20252.692.722.672.682.68-91,633
Sep 25, 20252.702.722.682.682.68-1.83%86,323
Sep 24, 20252.732.732.682.732.73-216,673
Sep 23, 20252.752.752.652.732.730.37%409,523
Sep 22, 20252.722.742.632.722.72-0.73%549,226
Sep 19, 20252.742.762.702.742.74-771,958
Sep 18, 20252.692.742.622.742.742.24%789,785
Sep 17, 20252.642.682.592.682.681.90%622,095
Sep 16, 20252.662.662.602.632.63-1.13%122,542
Sep 15, 20252.712.712.582.662.66-1.12%202,646
Sep 12, 20252.672.692.632.692.690.37%92,209
Sep 11, 20252.672.682.632.682.681.90%244,200
Sep 10, 20252.582.652.582.632.631.54%269,297
Sep 9, 20252.572.602.532.592.590.39%273,122
Sep 8, 20252.622.622.542.582.58-0.39%216,334
Sep 5, 20252.612.632.562.592.59-0.38%169,023
Sep 4, 20252.632.642.442.602.60-0.76%552,136
Sep 3, 20252.532.652.532.622.621.16%450,546
Sep 2, 20252.632.632.512.592.59-1.52%515,828
Aug 29, 20252.622.692.602.632.63-149,051
Aug 28, 20252.652.652.592.632.63-0.75%273,607
Aug 27, 20252.602.692.572.652.651.15%831,349
Aug 26, 20252.592.672.532.622.620.38%1,001,460