-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
-2.89% -
3 MONTH PERFORMANCE
-5.31% -
6 MONTH PERFORMANCE
-51.65% -
YEAR-TO-DATE PERFORMANCE
-56.22% -
1 YEAR PERFORMANCE
-43.95%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.86 | $0.88 (2.09%) | $0.91 | $0.84 | 299,201 | $124.91 M |
| 10/03/2024 | $0.83 | $0.84 (0.48%) | $0.85 | $0.82 | 312,000 | $118.80 M |
| 10/02/2024 | $0.84 | $0.83 (-0.34%) | $0.87 | $0.83 | 363,408 | $118.19 M |
| 10/01/2024 | $0.87 | $0.84 (-3.63%) | $0.90 | $0.83 | 541,000 | $119.23 M |
| 09/30/2024 | $0.93 | $0.88 (-5.14%) | $0.94 | $0.88 | 387,845 | $125.22 M |
| 09/27/2024 | $0.92 | $0.91 (-0.65%) | $0.98 | $0.90 | 439,142 | $129.73 M |
| 09/26/2024 | $0.93 | $0.90 (-2.74%) | $0.94 | $0.88 | 330,600 | $128.31 M |
| 09/25/2024 | $0.94 | $0.90 (-4.39%) | $0.94 | $0.89 | 350,300 | $127.56 M |
| 09/24/2024 | $0.91 | $0.94 (2.69%) | $0.97 | $0.89 | 330,700 | $132.78 M |
| 09/23/2024 | $0.99 | $0.91 (-7.8%) | $0.99 | $0.91 | 527,685 | $129.16 M |
| 09/20/2024 | $1.04 | $0.98 (-6.08%) | $1.06 | $0.97 | 1.41 M | $138.65 M |
| 09/19/2024 | $1.01 | $1.06 (4.95%) | $1.10 | $1.01 | 691,104 | $150.46 M |
| 09/18/2024 | $0.99 | $1.00 (1.47%) | $1.09 | $0.94 | 725,600 | $141.94 M |
| 09/17/2024 | $0.94 | $0.98 (4.27%) | $1.00 | $0.93 | 321,632 | $139.11 M |
| 09/16/2024 | $0.90 | $0.91 (1.02%) | $0.96 | $0.90 | 312,008 | $128.75 M |
| 09/13/2024 | $0.90 | $0.92 (2.45%) | $0.96 | $0.87 | 454,800 | $131.04 M |
| 09/12/2024 | $0.92 | $0.90 (-2.05%) | $0.95 | $0.89 | 313,219 | $127.90 M |
| 09/11/2024 | $0.93 | $0.92 (-1.1%) | $0.94 | $0.91 | 260,038 | $130.58 M |
| 09/10/2024 | $0.93 | $0.94 (1.18%) | $0.97 | $0.91 | 325,530 | $133.76 M |
| 09/09/2024 | $0.93 | $0.95 (2.14%) | $0.98 | $0.90 | 528,605 | $134.83 M |
| 09/06/2024 | $0.90 | $0.91 (1.2%) | $0.94 | $0.88 | 554,411 | $129.28 M |
| 09/05/2024 | $0.92 | $0.91 (-1.5%) | $0.95 | $0.90 | 200,600 | $128.63 M |
| 09/04/2024 | $0.90 | $0.91 (1.61%) | $0.94 | $0.87 | 326,703 | $129.80 M |
| 09/03/2024 | $0.96 | $0.90 (-6.25%) | $0.97 | $0.90 | 350,533 | $127.75 M |
| 08/30/2024 | $0.97 | $0.95 (-2.1%) | $0.98 | $0.93 | 291,600 | $134.39 M |
| 08/29/2024 | $0.96 | $0.97 (1.09%) | $1.03 | $0.93 | 509,950 | $137.75 M |
| 08/28/2024 | $0.98 | $0.95 (-3.37%) | $1.00 | $0.94 | 355,200 | $135.04 M |
| 08/27/2024 | $0.95 | $0.98 (2.64%) | $1.00 | $0.95 | 275,103 | $138.40 M |
| 08/26/2024 | $1.01 | $0.95 (-5.94%) | $1.08 | $0.95 | 1.01 M | $134.84 M |
| 08/23/2024 | $0.95 | $1.01 (6.32%) | $1.04 | $0.94 | 503,706 | $143.36 M |
| 08/22/2024 | $1.00 | $0.94 (-6.06%) | $1.01 | $0.93 | 326,600 | $133.34 M |
| 08/21/2024 | $0.97 | $1.01 (3.6%) | $1.04 | $0.95 | 699,938 | $143.36 M |
| 08/20/2024 | $1.00 | $0.98 (-2%) | $1.02 | $0.98 | 311,637 | $139.10 M |
| 08/19/2024 | $0.98 | $1.00 (1.97%) | $1.02 | $0.96 | 329,300 | $141.84 M |
| 08/16/2024 | $1.02 | $0.97 (-4.44%) | $1.08 | $0.97 | 469,800 | $138.35 M |
| 08/15/2024 | $0.89 | $1.02 (14.61%) | $1.04 | $0.89 | 860,320 | $144.78 M |
| 08/14/2024 | $0.93 | $0.88 (-5.22%) | $0.98 | $0.88 | 291,417 | $124.99 M |
| 08/13/2024 | $0.87 | $0.91 (4.61%) | $0.99 | $0.85 | 994,325 | $129.18 M |
| 08/12/2024 | $0.90 | $0.83 (-7.25%) | $0.91 | $0.79 | 567,600 | $117.82 M |
| 08/09/2024 | $0.85 | $0.89 (4.35%) | $0.90 | $0.82 | 592,285 | $125.90 M |
| 08/08/2024 | $0.80 | $0.85 (5.94%) | $0.87 | $0.79 | 479,100 | $120.29 M |
| 08/07/2024 | $0.89 | $0.82 (-7.87%) | $0.90 | $0.81 | 782,145 | $116.39 M |
| 08/06/2024 | $0.86 | $0.87 (1.93%) | $0.91 | $0.83 | 417,334 | $123.70 M |
| 08/05/2024 | $0.79 | $0.83 (4.95%) | $0.88 | $0.79 | 1.06 M | $117.68 M |
| 08/02/2024 | $0.94 | $0.89 (-5.17%) | $0.98 | $0.88 | 656,500 | $125.74 M |
| 08/01/2024 | $1.09 | $0.99 (-9.28%) | $1.11 | $0.97 | 586,115 | $140.20 M |
| 07/31/2024 | $1.04 | $1.09 (4.81%) | $1.14 | $1.03 | 463,900 | $154.53 M |
| 07/30/2024 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.02 | 503,474 | $147.44 M |
| 07/29/2024 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.03 | 673,408 | $150.28 M |
| 07/26/2024 | $1.16 | $1.11 (-4.31%) | $1.23 | $1.08 | 535,733 | $157.37 M |
| 07/25/2024 | $1.05 | $1.15 (9.52%) | $1.18 | $1.03 | 460,700 | $163.04 M |
| 07/24/2024 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.03 | 464,194 | $147.44 M |
| 07/23/2024 | $1.09 | $1.13 (3.67%) | $1.14 | $1.07 | 239,336 | $160.20 M |
| 07/22/2024 | $1.05 | $1.12 (6.67%) | $1.14 | $1.03 | 477,136 | $158.79 M |
| 07/19/2024 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.02 | 423,521 | $146.03 M |
| 07/18/2024 | $1.16 | $1.09 (-6.03%) | $1.21 | $1.06 | 624,354 | $154.53 M |
| 07/17/2024 | $1.20 | $1.16 (-3.33%) | $1.26 | $1.12 | 687,939 | $164.46 M |
| 07/16/2024 | $1.11 | $1.22 (9.91%) | $1.25 | $1.09 | 1.03 M | $172.96 M |
| 07/15/2024 | $1.08 | $1.08 (0%) | $1.11 | $1.01 | 762,938 | $153.11 M |
| 07/12/2024 | $1.06 | $1.07 (0.94%) | $1.15 | $1.03 | 706,443 | $151.70 M |
| 07/11/2024 | $0.90 | $1.08 (20%) | $1.09 | $0.90 | 1.59 M | $153.11 M |
| 07/10/2024 | $0.92 | $0.90 (-2.21%) | $0.94 | $0.88 | 646,213 | $127.55 M |
| 07/09/2024 | $0.95 | $0.92 (-3.28%) | $0.95 | $0.91 | 339,540 | $130.26 M |
| 07/08/2024 | $0.95 | $0.96 (1.13%) | $0.97 | $0.91 | 454,623 | $135.49 M |
| 07/05/2024 | $0.95 | $0.93 (-2.18%) | $0.96 | $0.90 | 836,607 | $131.75 M |