Quantum-Si incorporated (QSI)
NASDAQ: QSI · Real-Time Price · USD
1.720
0.00 (0.00%)
Jul 22, 2025, 10:06 AM - Market open
Quantum-Si incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.78 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 5,543,825 |
| Jul 18, 2025 | 1.84 | 1.86 | 1.75 | 1.76 | 1.76 | -3.30% | 6,449,250 |
| Jul 17, 2025 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | 1.11% | 6,462,155 |
| Jul 16, 2025 | 1.75 | 1.82 | 1.69 | 1.80 | 1.80 | 4.65% | 6,946,474 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | -0.58% | 5,424,614 |
| Jul 14, 2025 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | - | 5,900,864 |
| Jul 11, 2025 | 1.80 | 1.82 | 1.72 | 1.73 | 1.73 | -4.42% | 6,159,729 |
| Jul 10, 2025 | 1.88 | 1.89 | 1.80 | 1.81 | 1.81 | -3.21% | 5,751,029 |
| Jul 9, 2025 | 1.82 | 1.88 | 1.74 | 1.87 | 1.87 | 3.31% | 8,557,464 |
| Jul 8, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -0.82% | 9,999,474 |
| Jul 7, 2025 | 1.92 | 1.95 | 1.81 | 1.83 | 1.83 | -14.72% | 16,643,756 |
| Jul 3, 2025 | 2.04 | 2.18 | 2.03 | 2.14 | 2.14 | 8.08% | 12,849,657 |
| Jul 2, 2025 | 1.88 | 2.00 | 1.87 | 1.98 | 1.98 | 4.21% | 5,715,541 |
| Jul 1, 2025 | 1.95 | 2.00 | 1.87 | 1.90 | 1.90 | -3.06% | 6,051,480 |
| Jun 30, 2025 | 1.97 | 2.04 | 1.95 | 1.96 | 1.96 | 0.51% | 7,019,365 |
| Jun 27, 2025 | 2.06 | 2.06 | 1.87 | 1.95 | 1.95 | -4.88% | 12,397,294 |
| Jun 26, 2025 | 2.02 | 2.09 | 1.97 | 2.05 | 2.05 | 1.49% | 7,975,590 |
| Jun 25, 2025 | 2.04 | 2.14 | 1.97 | 2.02 | 2.02 | 7.45% | 23,326,075 |
| Jun 24, 2025 | 1.65 | 1.90 | 1.64 | 1.88 | 1.88 | 13.94% | 9,861,996 |
| Jun 23, 2025 | 1.68 | 1.68 | 1.55 | 1.65 | 1.65 | -4.62% | 7,976,941 |
| Jun 20, 2025 | 1.78 | 1.79 | 1.68 | 1.73 | 1.73 | -1.14% | 7,210,644 |
| Jun 18, 2025 | 1.68 | 1.78 | 1.66 | 1.75 | 1.75 | 4.17% | 5,651,688 |
| Jun 17, 2025 | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -5.08% | 4,848,066 |
| Jun 16, 2025 | 1.67 | 1.79 | 1.65 | 1.77 | 1.77 | 6.63% | 5,344,907 |
| Jun 13, 2025 | 1.71 | 1.72 | 1.64 | 1.66 | 1.66 | -7.26% | 8,253,180 |
| Jun 12, 2025 | 1.76 | 1.90 | 1.73 | 1.79 | 1.79 | 1.70% | 9,407,338 |
| Jun 11, 2025 | 1.74 | 1.89 | 1.71 | 1.76 | 1.76 | 3.53% | 11,329,397 |
| Jun 10, 2025 | 1.70 | 1.80 | 1.66 | 1.70 | 1.70 | -0.58% | 5,490,467 |
| Jun 9, 2025 | 1.77 | 1.80 | 1.68 | 1.71 | 1.71 | -1.72% | 3,884,965 |
| Jun 6, 2025 | 1.63 | 1.75 | 1.62 | 1.74 | 1.74 | 8.75% | 5,684,270 |
| Jun 5, 2025 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -8.57% | 7,349,285 |
| Jun 4, 2025 | 1.78 | 1.80 | 1.68 | 1.75 | 1.75 | -0.57% | 4,858,487 |
| Jun 3, 2025 | 1.70 | 1.82 | 1.67 | 1.76 | 1.76 | 4.76% | 6,703,406 |
| Jun 2, 2025 | 1.66 | 1.72 | 1.61 | 1.68 | 1.68 | - | 5,404,165 |
| May 30, 2025 | 1.65 | 1.69 | 1.59 | 1.68 | 1.68 | -1.75% | 7,603,620 |
| May 29, 2025 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -3.93% | 7,408,211 |
| May 28, 2025 | 1.88 | 1.91 | 1.77 | 1.78 | 1.78 | -7.29% | 12,118,187 |
| May 27, 2025 | 2.09 | 2.15 | 1.86 | 1.92 | 1.92 | -1.03% | 20,661,451 |
| May 23, 2025 | 1.76 | 2.03 | 1.70 | 1.94 | 1.94 | 11.49% | 31,648,867 |
| May 22, 2025 | 1.56 | 1.84 | 1.53 | 1.74 | 1.74 | 17.97% | 26,010,440 |
| May 21, 2025 | 1.80 | 1.80 | 1.45 | 1.48 | 1.48 | -12.20% | 21,250,199 |
| May 20, 2025 | 1.51 | 1.73 | 1.46 | 1.68 | 1.68 | 19.15% | 25,872,958 |
| May 19, 2025 | 1.42 | 1.46 | 1.36 | 1.41 | 1.41 | -4.73% | 5,388,056 |
| May 16, 2025 | 1.45 | 1.52 | 1.40 | 1.48 | 1.48 | - | 8,666,317 |
| May 15, 2025 | 1.53 | 1.55 | 1.45 | 1.48 | 1.48 | -2.63% | 8,985,654 |
| May 14, 2025 | 1.50 | 1.60 | 1.44 | 1.52 | 1.52 | 4.11% | 9,437,444 |
| May 13, 2025 | 1.54 | 1.59 | 1.43 | 1.46 | 1.46 | -3.31% | 7,132,365 |
| May 12, 2025 | 1.32 | 1.52 | 1.32 | 1.51 | 1.51 | 19.84% | 9,602,975 |
| May 9, 2025 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.26% | 3,631,156 |
| May 8, 2025 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 10.83% | 6,283,586 |