Quantum-Si Incorporated - Class A Common Stock (QSI)

0.8827
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 5:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quantum-Si Incorporated - Class A Common Stock (QSI)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20260.950.950.880.882,906,6430.88
7/09/20260.910.970.900.962,574,6600.96
7/08/20260.890.930.890.913,419,8340.91
7/07/20260.940.950.900.923,709,5770.92
7/06/20260.930.980.930.952,621,4220.95
7/02/20260.931.010.920.936,037,3150.93
7/01/20260.880.960.880.925,506,2750.92
6/30/20260.880.920.870.893,179,5200.89
6/29/20260.860.910.850.893,987,4720.89
6/26/20260.840.890.800.8518,909,6960.85
6/25/20260.850.890.780.868,408,5440.86
6/24/20260.900.920.830.835,117,4500.83
6/23/20260.910.930.880.885,545,5110.88
6/22/20261.001.070.920.925,919,9320.92
6/18/20260.961.030.961.006,343,7821.00
6/17/20260.971.000.930.943,464,1850.94
6/16/20261.000.990.940.953,726,1840.95
6/15/20261.011.050.980.999,414,1100.99
6/12/20260.981.010.930.953,328,0130.95
6/11/20260.950.980.920.973,442,0460.97
6/10/20260.981.020.950.953,420,5470.95
6/09/20261.061.080.940.998,111,0200.99
6/08/20261.091.091.031.064,309,8901.06
6/05/20261.251.251.011.058,905,0201.05
6/04/20261.191.301.171.289,544,4411.28
6/03/20261.221.221.161.197,944,9601.19
6/02/20261.171.261.161.247,374,0951.24
6/01/20261.171.251.121.187,404,2351.18
5/29/20261.211.211.111.197,291,0251.19
5/28/20261.111.211.081.207,389,1881.20
5/27/20261.061.191.031.138,549,8831.13
5/26/20261.081.091.011.087,529,6331.08
5/22/20261.001.091.001.068,816,2091.06
5/21/20260.870.990.870.9911,303,3470.99
5/20/20260.870.880.840.884,693,2280.88
5/19/20260.850.870.820.863,108,9080.86
5/18/20260.900.900.830.854,574,5600.85
5/15/20260.910.910.890.893,706,0790.89
5/14/20260.930.960.910.934,436,5090.93
5/13/20260.930.960.900.934,868,2580.93
5/12/20260.921.030.900.9410,061,8920.94
5/11/20260.900.950.890.925,780,3100.92
5/08/20260.970.970.880.9113,192,8590.91
5/07/20261.031.030.960.987,206,3440.98
5/06/20260.971.040.961.038,067,5051.03
5/05/20260.980.980.950.962,512,0930.96
5/04/20260.950.980.940.972,869,0830.97
5/01/20260.981.000.940.963,590,0130.96
4/30/20260.881.020.880.9811,911,1810.98
4/29/20260.900.910.860.863,430,3940.86
4/28/20260.890.940.890.913,153,8950.91
4/27/20260.910.940.870.903,112,6280.90
4/24/20260.980.980.900.917,282,6030.91
4/23/20261.031.040.920.947,309,9280.94
4/22/20260.991.070.961.0611,053,4431.06
4/21/20261.001.050.970.985,184,3390.98
4/20/20261.021.060.981.017,816,1941.01
4/17/20261.071.141.061.077,021,5071.07
4/16/20261.081.091.001.047,629,6941.04
4/15/20260.901.060.901.0517,652,8401.05
4/14/20260.800.860.800.843,061,5160.84
4/13/20260.740.790.720.792,642,0310.79