5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
+18.78%
6 MONTH PERFORMANCE
-15.35%
YEAR-TO-DATE PERFORMANCE
-29.51%
1 YEAR PERFORMANCE
-24.83%
Quipt Home Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $2.15 | $2.15 (0%) | $2.21 | $2.14 | 125.90 K | $93.44 M |
| 08/21/2025 | $2.24 | $2.12 (-5.36%) | $2.27 | $2.12 | 177.60 K | $92.13 M |
| 08/20/2025 | $2.17 | $2.25 (3.69%) | $2.28 | $2.08 | 445.01 K | $97.78 M |
| 08/19/2025 | $2.23 | $2.17 (-2.69%) | $2.26 | $2.15 | 207.60 K | $94.31 M |
| 08/18/2025 | $2.05 | $2.26 (10.24%) | $2.26 | $2.05 | 467.10 K | $98.22 M |
| 08/15/2025 | $2.00 | $2.04 (2%) | $2.05 | $1.97 | 184.12 K | $88.66 M |
| 08/14/2025 | $2.01 | $1.99 (-1%) | $2.09 | $1.96 | 253.43 K | $86.48 M |
| 08/13/2025 | $1.94 | $2.03 (4.64%) | $2.07 | $1.93 | 482.00 K | $88.22 M |
| 08/12/2025 | $2.17 | $1.98 (-8.76%) | $2.24 | $1.90 | 812.00 K | $86.05 M |
| 08/11/2025 | $2.14 | $2.12 (-0.93%) | $2.25 | $2.10 | 322.24 K | $92.13 M |
| 08/08/2025 | $2.15 | $2.13 (-0.93%) | $2.28 | $2.10 | 244.55 K | $92.57 M |
| 08/07/2025 | $2.27 | $2.14 (-5.73%) | $2.31 | $2.10 | 402.12 K | $92.38 M |
| 08/06/2025 | $2.24 | $2.25 (0.45%) | $2.30 | $2.17 | 175.50 K | $97.13 M |
| 08/05/2025 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.26 | 174.30 K | $98.00 M |
| 08/04/2025 | $2.33 | $2.41 (3.43%) | $2.47 | $2.30 | 425.50 K | $104.04 M |
| 08/01/2025 | $2.20 | $2.31 (5%) | $2.34 | $2.12 | 270.04 K | $99.72 M |
| 07/31/2025 | $2.13 | $2.21 (3.76%) | $2.32 | $2.13 | 273.30 K | $95.41 M |
| 07/30/2025 | $2.17 | $2.21 (1.84%) | $2.29 | $2.17 | 174.80 K | $95.41 M |
| 07/29/2025 | $2.17 | $2.19 (0.92%) | $2.34 | $2.14 | 353.11 K | $94.54 M |
| 07/28/2025 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.14 | 63.30 K | $92.38 M |
| 07/25/2025 | $2.19 | $2.23 (1.83%) | $2.24 | $2.08 | 237.30 K | $96.27 M |
| 07/24/2025 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.18 | 206.63 K | $94.54 M |
| 07/23/2025 | $2.24 | $2.24 (0%) | $2.26 | $2.19 | 142.72 K | $96.70 M |
| 07/22/2025 | $2.02 | $2.21 (9.41%) | $2.27 | $2.01 | 538.70 K | $95.41 M |
| 07/21/2025 | $2.10 | $2.02 (-3.81%) | $2.12 | $2.02 | 185.20 K | $87.20 M |
| 07/18/2025 | $2.09 | $2.09 (0%) | $2.13 | $2.03 | 308.92 K | $90.23 M |
| 07/17/2025 | $2.04 | $2.06 (0.98%) | $2.10 | $2.01 | 305.81 K | $88.93 M |
| 07/16/2025 | $2.00 | $2.06 (3%) | $2.08 | $2.00 | 355.31 K | $88.93 M |
| 07/15/2025 | $1.90 | $2.00 (5.26%) | $2.02 | $1.90 | 353.40 K | $86.34 M |
| 07/14/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.87 | 218.23 K | $82.02 M |
| 07/11/2025 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.84 | 135.94 K | $80.73 M |
| 07/10/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.83 | 162.88 K | $82.02 M |
| 07/09/2025 | $1.80 | $1.88 (4.44%) | $1.89 | $1.80 | 484.60 K | $81.16 M |
| 07/08/2025 | $1.74 | $1.80 (3.45%) | $1.82 | $1.74 | 299.82 K | $77.71 M |
| 07/07/2025 | $1.78 | $1.73 (-2.81%) | $1.82 | $1.72 | 436.54 K | $74.68 M |
| 07/03/2025 | $1.77 | $1.78 (0.56%) | $1.80 | $1.76 | 110.11 K | $76.84 M |
| 07/02/2025 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.76 | 364.04 K | $76.84 M |
| 07/01/2025 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.75 | 390.87 K | $75.55 M |
| 06/30/2025 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.77 | 447.45 K | $77.27 M |
| 06/27/2025 | $1.89 | $1.80 (-4.76%) | $1.94 | $1.80 | 5.29 M | $77.71 M |
| 06/26/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.87 | 235.60 K | $82.02 M |
| 06/25/2025 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.92 | 152.71 K | $83.32 M |
| 06/24/2025 | $1.94 | $1.97 (1.55%) | $1.97 | $1.91 | 234.74 K | $85.04 M |
| 06/23/2025 | $1.89 | $1.93 (2.12%) | $1.97 | $1.84 | 327.83 K | $83.32 M |
| 06/20/2025 | $1.86 | $1.91 (2.69%) | $1.93 | $1.82 | 533.01 K | $82.45 M |
| 06/18/2025 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.76 | 570.61 K | $77.71 M |
| 06/17/2025 | $1.96 | $1.85 (-5.61%) | $2.00 | $1.85 | 379.71 K | $79.86 M |
| 06/16/2025 | $1.99 | $1.99 (0%) | $2.02 | $1.94 | 237.72 K | $85.91 M |
| 06/13/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.98 | 227.64 K | $86.34 M |
| 06/12/2025 | $2.11 | $2.05 (-2.84%) | $2.11 | $2.03 | 167.60 K | $88.50 M |
| 06/11/2025 | $2.09 | $2.12 (1.44%) | $2.18 | $2.04 | 369.62 K | $91.52 M |
| 06/10/2025 | $2.09 | $2.07 (-0.96%) | $2.15 | $2.03 | 314.27 K | $89.36 M |
| 06/09/2025 | $2.03 | $2.16 (6.4%) | $2.21 | $2.03 | 1.04 M | $93.25 M |
| 06/06/2025 | $1.93 | $2.00 (3.63%) | $2.03 | $1.92 | 430.70 K | $86.34 M |
| 06/05/2025 | $2.07 | $1.93 (-6.76%) | $2.08 | $1.88 | 467.41 K | $83.32 M |
| 06/04/2025 | $2.00 | $2.11 (5.5%) | $2.13 | $1.92 | 1.84 M | $91.09 M |
| 06/03/2025 | $1.72 | $1.80 (4.65%) | $1.80 | $1.69 | 210.56 K | $77.71 M |
| 06/02/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 411.01 K | $74.68 M |
| 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 |
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.
