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

0.9529
-0.0277 (-2.82%)
NASDAQ · Last Trade: May 1st, 12:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/20/20261.021.060.981.017,816,1991.01
4/17/20261.071.141.061.077,021,5071.07
4/16/20261.081.091.001.047,631,0201.04
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
4/10/20260.750.770.730.741,881,8630.74
4/09/20260.750.760.730.752,635,6750.75
4/08/20260.780.780.740.753,187,3630.75
4/07/20260.730.730.690.713,451,4510.71
4/06/20260.740.770.730.731,886,8330.73
4/02/20260.740.760.720.752,571,8050.75
4/01/20260.790.800.750.752,353,2290.75
3/31/20260.760.800.760.772,853,4460.77
3/30/20260.760.780.730.743,757,5620.74
3/27/20260.800.820.760.763,169,6780.76
3/26/20260.860.860.810.812,618,2180.81
3/25/20260.860.900.860.862,547,2890.86
3/24/20260.890.900.830.852,655,8290.85
3/23/20260.850.910.790.904,562,9090.90
3/20/20260.870.880.830.853,813,4900.85
3/19/20260.880.890.850.862,418,9600.86
3/18/20260.930.940.880.883,132,2740.88
3/17/20260.950.960.920.932,775,9570.93
3/16/20260.950.980.940.942,701,2590.94
3/13/20260.981.010.930.952,835,0100.95
3/12/20261.021.020.950.983,975,0090.98
3/11/20261.051.071.001.053,568,7581.05
3/10/20260.941.100.941.048,449,9201.04
3/09/20260.880.930.850.934,933,2300.93
3/06/20260.890.900.840.865,636,9050.86
3/05/20260.900.970.890.914,155,3130.91
3/04/20260.950.970.910.912,953,6420.91
3/03/20260.920.970.900.953,165,0300.95
3/02/20260.930.960.910.931,815,4530.93
2/27/20260.981.000.950.962,595,5280.96
2/26/20261.011.020.971.012,263,0311.01
2/25/20260.951.020.930.993,142,7140.99
2/24/20260.910.950.910.931,364,7590.93
2/23/20260.940.950.900.911,882,9550.91
2/20/20260.960.960.930.941,754,6820.94
2/19/20260.900.980.890.963,980,8270.96
2/18/20260.960.980.900.914,864,8770.91
2/17/20260.990.990.940.943,529,5110.94
2/13/20260.991.050.990.993,127,8390.99
2/12/20261.051.060.960.985,874,1620.98
2/11/20261.121.121.011.044,034,4661.04
2/10/20261.101.111.061.103,659,9621.10
2/09/20261.091.091.021.073,140,4431.07
2/06/20261.021.090.961.067,481,6331.06
2/05/20261.031.040.920.938,114,8270.93
2/04/20261.101.111.001.036,345,9371.03
2/03/20261.111.131.051.095,027,2211.09
2/02/20261.111.131.091.103,751,9571.10