Quipt Home Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.41	2.45	2.39	2.44	2.44	1.24%	72,464
Nov 26, 2025	2.33	2.42	2.32	2.41	2.41	3.88%	142,169
Nov 25, 2025	2.34	2.37	2.26	2.32	2.32	-1.69%	164,496
Nov 24, 2025	2.22	2.39	2.20	2.36	2.36	5.36%	223,777
Nov 21, 2025	2.17	2.26	2.15	2.24	2.24	2.28%	117,023
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
Oct 15, 2025	2.54	2.60	2.51	2.53	2.53	0.40%	297,516
Oct 14, 2025	2.46	2.54	2.40	2.52	2.52	3.70%	184,202
Oct 13, 2025	2.46	2.54	2.40	2.43	2.43	0.83%	257,672
Oct 10, 2025	2.52	2.52	2.40	2.41	2.41	-3.60%	333,683
Oct 9, 2025	2.56	2.57	2.50	2.50	2.50	-2.34%	249,168
Oct 8, 2025	2.58	2.58	2.55	2.56	2.56	0.39%	576,677
Oct 7, 2025	2.55	2.58	2.53	2.55	2.55	-0.78%	90,257
Oct 6, 2025	2.60	2.62	2.56	2.57	2.57	-1.53%	138,059
Oct 3, 2025	2.64	2.65	2.57	2.61	2.61	-0.76%	130,276
Oct 2, 2025	2.67	2.69	2.61	2.63	2.63	-1.50%	91,446
Oct 1, 2025	2.60	2.68	2.59	2.67	2.67	2.30%	178,065
Sep 30, 2025	2.63	2.63	2.58	2.61	2.61	-0.38%	73,979
Sep 29, 2025	2.69	2.70	2.59	2.62	2.62	-2.24%	112,632
Sep 26, 2025	2.69	2.72	2.67	2.68	2.68	-	91,633
Sep 25, 2025	2.70	2.72	2.68	2.68	2.68	-1.83%	86,323
Sep 24, 2025	2.73	2.73	2.68	2.73	2.73	-	216,673
Sep 23, 2025	2.75	2.75	2.65	2.73	2.73	0.37%	409,523
Sep 22, 2025	2.72	2.74	2.63	2.72	2.72	-0.73%	549,226
Sep 19, 2025	2.74	2.76	2.70	2.74	2.74	-	771,958