5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
-16.36%
3 MONTH PERFORMANCE
-32.20%
6 MONTH PERFORMANCE
-33.21%
YEAR-TO-DATE PERFORMANCE
-41.31%
1 YEAR PERFORMANCE
-46.73%
Quipt Home Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.77 | $1.79 (1.13%) | $1.87 | $1.70 | 606.72 K | $77.27 M |
| 05/29/2025 | $1.77 | $1.77 (0%) | $1.80 | $1.70 | 522.91 K | $76.41 M |
| 05/28/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.68 | 633.22 K | $76.41 M |
| 05/27/2025 | $1.85 | $1.77 (-4.32%) | $1.88 | $1.75 | 749.64 K | $76.41 M |
| 05/23/2025 | $1.77 | $1.81 (2.26%) | $1.88 | $1.76 | 762.60 K | $78.14 M |
| 05/22/2025 | $1.92 | $1.75 (-8.85%) | $1.95 | $1.73 | 1.15 M | $75.55 M |
| 05/21/2025 | $2.15 | $1.95 (-9.3%) | $2.20 | $1.88 | 10.11 M | $84.18 M |
| 05/20/2025 | $1.90 | $2.14 (12.63%) | $2.22 | $1.89 | 29.81 M | $92.38 M |
| 05/19/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.37 | 261.30 K | $60.44 M |
| 05/16/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.35 | 1.13 M | $60.87 M |
| 05/15/2025 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.45 | 245.50 K | $65.19 M |
| 05/14/2025 | $1.68 | $1.55 (-7.74%) | $1.70 | $1.52 | 290.24 K | $66.91 M |
| 05/13/2025 | $2.10 | $1.67 (-20.48%) | $2.10 | $1.60 | 898.80 K | $72.09 M |
| 05/12/2025 | $2.24 | $2.13 (-4.91%) | $2.24 | $2.12 | 112.00 K | $91.95 M |
| 05/09/2025 | $2.14 | $2.18 (1.87%) | $2.19 | $2.14 | 66.62 K | $93.94 M |
| 05/08/2025 | $2.17 | $2.14 (-1.38%) | $2.17 | $2.11 | 64.60 K | $92.21 M |
| 05/07/2025 | $2.12 | $2.14 (0.94%) | $2.16 | $2.11 | 64.70 K | $92.21 M |
| 05/06/2025 | $2.12 | $2.12 (0%) | $2.14 | $2.07 | 72.30 K | $91.35 M |
| 05/05/2025 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.14 | 59.21 K | $92.65 M |
| 05/02/2025 | $2.17 | $2.17 (0%) | $2.25 | $2.15 | 133.53 K | $93.51 M |
| 05/01/2025 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.09 | 78.83 K | $92.21 M |
| 04/30/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.10 | 108.14 K | $92.65 M |
| 04/29/2025 | $2.11 | $2.17 (2.84%) | $2.19 | $2.06 | 72.12 K | $93.51 M |
| 04/28/2025 | $2.10 | $2.12 (0.95%) | $2.17 | $2.09 | 48.20 K | $91.35 M |
| 04/25/2025 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.08 | 57.70 K | $90.49 M |
| 04/24/2025 | $2.12 | $2.14 (0.94%) | $2.15 | $2.10 | 64.20 K | $92.21 M |
| 04/23/2025 | $2.11 | $2.13 (0.95%) | $2.17 | $2.09 | 80.63 K | $91.78 M |
| 04/22/2025 | $2.00 | $2.09 (4.5%) | $2.09 | $2.00 | 66.10 K | $90.06 M |
| 04/21/2025 | $1.99 | $2.01 (1.01%) | $2.07 | $1.96 | 76.41 K | $86.61 M |
| 04/17/2025 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.95 | 188.20 K | $85.75 M |
| 04/16/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.99 | 193.44 K | $86.18 M |
| 04/15/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.96 | 139.63 K | $86.18 M |
| 04/14/2025 | $2.05 | $2.15 (4.88%) | $2.16 | $2.04 | 194.78 K | $92.65 M |
| 04/11/2025 | $1.98 | $2.05 (3.54%) | $2.05 | $1.96 | 169.31 K | $88.34 M |
| 04/10/2025 | $2.06 | $2.00 (-2.91%) | $2.10 | $1.97 | 138.67 K | $86.18 M |
| 04/09/2025 | $1.98 | $2.12 (7.07%) | $2.21 | $1.95 | 179.20 K | $91.35 M |
| 04/08/2025 | $2.12 | $1.97 (-7.08%) | $2.16 | $1.96 | 199.31 K | $84.89 M |
| 04/07/2025 | $1.98 | $2.10 (6.06%) | $2.12 | $1.86 | 220.40 K | $90.49 M |
| 04/04/2025 | $2.17 | $2.04 (-5.99%) | $2.21 | $2.01 | 192.00 K | $87.91 M |
| 04/03/2025 | $2.20 | $2.20 (0%) | $2.23 | $2.15 | 188.20 K | $94.80 M |
| 04/02/2025 | $2.25 | $2.25 (0%) | $2.27 | $2.23 | 99.90 K | $96.95 M |
| 04/01/2025 | $2.34 | $2.25 (-3.85%) | $2.34 | $2.22 | 80.80 K | $96.95 M |
| 03/31/2025 | $2.31 | $2.33 (0.87%) | $2.39 | $2.27 | 110.00 K | $100.40 M |
| 03/28/2025 | $2.42 | $2.32 (-4.13%) | $2.42 | $2.29 | 97.70 K | $99.97 M |
| 03/27/2025 | $2.28 | $2.38 (4.39%) | $2.41 | $2.28 | 81.01 K | $102.56 M |
| 03/26/2025 | $2.30 | $2.28 (-0.87%) | $2.35 | $2.25 | 73.90 K | $98.25 M |
| 03/25/2025 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.25 | 115.70 K | $98.25 M |
| 03/24/2025 | $2.36 | $2.34 (-0.85%) | $2.40 | $2.32 | 70.84 K | $100.83 M |
| 03/21/2025 | $2.29 | $2.37 (3.49%) | $2.37 | $2.23 | 488.72 K | $102.13 M |
| 03/20/2025 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.30 | 114.34 K | $99.54 M |
| 03/19/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.31 | 81.43 K | $101.69 M |
| 03/18/2025 | $2.38 | $2.33 (-2.1%) | $2.42 | $2.32 | 92.30 K | $100.40 M |
| 03/17/2025 | $2.37 | $2.37 (0%) | $2.40 | $2.33 | 103.72 K | $102.13 M |
| 03/14/2025 | $2.32 | $2.36 (1.72%) | $2.37 | $2.32 | 91.50 K | $101.69 M |
| 03/13/2025 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.31 | 113.33 K | $100.40 M |
| 03/12/2025 | $2.54 | $2.41 (-5.12%) | $2.54 | $2.39 | 210.40 K | $103.85 M |
| 03/11/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.45 | 158.90 K | $107.73 M |
| 03/10/2025 | $2.54 | $2.57 (1.18%) | $2.58 | $2.47 | 181.20 K | $110.74 M |
| 03/07/2025 | $2.55 | $2.58 (1.18%) | $2.63 | $2.52 | 96.00 K | $111.17 M |
| 03/06/2025 | $2.46 | $2.57 (4.47%) | $2.58 | $2.44 | 71.60 K | $110.74 M |
| 03/05/2025 | $2.39 | $2.47 (3.35%) | $2.54 | $2.39 | 135.20 K | $106.43 M |
| 03/04/2025 | $2.40 | $2.39 (-0.42%) | $2.50 | $2.35 | 139.20 K | $102.99 M |
| 03/03/2025 | $2.50 | $2.40 (-4%) | $2.62 | $2.38 | 150.01 K | $103.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
