5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-26.28%
3 MONTH PERFORMANCE
-48.66%
6 MONTH PERFORMANCE
+40.95%
YEAR-TO-DATE PERFORMANCE
-57.41%
1 YEAR PERFORMANCE
-26.75%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.12 | 1.62 M | $168.28 M |
| 04/16/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.11 | 2.16 M | $169.74 M |
| 04/15/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.21 | 1.76 M | $179.98 M |
| 04/14/2025 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 3.11 M | $179.98 M |
| 04/11/2025 | $1.17 | $1.25 (6.84%) | $1.25 | $1.16 | 2.27 M | $182.91 M |
| 04/10/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.13 | 2.98 M | $171.20 M |
| 04/09/2025 | $1.06 | $1.23 (16.04%) | $1.27 | $1.05 | 5.62 M | $179.98 M |
| 04/08/2025 | $1.22 | $1.08 (-11.48%) | $1.22 | $1.06 | 4.50 M | $158.04 M |
| 04/07/2025 | $1.02 | $1.14 (11.76%) | $1.18 | $1.02 | 4.24 M | $166.82 M |
| 04/04/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.03 | 4.92 M | $165.35 M |
| 04/03/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 3.31 M | $169.74 M |
| 04/02/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.16 | 2.95 M | $179.98 M |
| 04/01/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.15 | 3.26 M | $175.59 M |
| 03/31/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 4.17 M | $175.59 M |
| 03/28/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.25 | 3.20 M | $185.84 M |
| 03/27/2025 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.30 | 3.92 M | $191.69 M |
| 03/26/2025 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.36 | 4.06 M | $203.40 M |
| 03/25/2025 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.41 | 4.69 M | $206.32 M |
| 03/24/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.43 | 7.42 M | $216.57 M |
| 03/21/2025 | $1.40 | $1.46 (4.29%) | $1.47 | $1.36 | 8.65 M | $213.64 M |
| 03/20/2025 | $1.50 | $1.41 (-6%) | $1.51 | $1.39 | 8.56 M | $206.32 M |
| 03/19/2025 | $1.57 | $1.56 (-0.64%) | $1.63 | $1.50 | 7.68 M | $228.27 M |
| 03/18/2025 | $1.54 | $1.59 (3.25%) | $1.72 | $1.48 | 16.80 M | $232.66 M |
| 03/17/2025 | $1.64 | $1.65 (0.61%) | $1.76 | $1.51 | 46.90 M | $241.44 M |
| 03/14/2025 | $1.19 | $1.36 (14.29%) | $1.37 | $1.18 | 20.61 M | $199.01 M |
| 03/13/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 3.53 M | $166.82 M |
| 03/12/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.15 | 3.96 M | $175.59 M |
| 03/11/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.12 | 4.06 M | $172.67 M |
| 03/10/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.15 | 5.67 M | $172.67 M |
| 03/07/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.22 | 3.07 M | $188.76 M |
| 03/06/2025 | $1.36 | $1.29 (-5.15%) | $1.38 | $1.24 | 5.39 M | $188.76 M |
| 03/05/2025 | $1.39 | $1.40 (0.72%) | $1.41 | $1.32 | 3.69 M | $204.86 M |
| 03/04/2025 | $1.17 | $1.38 (17.95%) | $1.46 | $1.15 | 10.58 M | $201.93 M |
| 03/03/2025 | $1.47 | $1.30 (-11.56%) | $1.48 | $1.28 | 8.83 M | $190.23 M |
| 02/28/2025 | $1.31 | $1.38 (5.34%) | $1.42 | $1.28 | 6.74 M | $201.93 M |
| 02/27/2025 | $1.50 | $1.35 (-10%) | $1.51 | $1.35 | 6.37 M | $192.24 M |
| 02/26/2025 | $1.46 | $1.49 (2.05%) | $1.55 | $1.46 | 4.77 M | $212.17 M |
| 02/25/2025 | $1.56 | $1.46 (-6.41%) | $1.62 | $1.45 | 9.30 M | $207.90 M |
| 02/24/2025 | $1.71 | $1.62 (-5.26%) | $1.72 | $1.60 | 6.96 M | $230.69 M |
| 02/21/2025 | $1.90 | $1.71 (-10%) | $1.93 | $1.71 | 8.82 M | $243.50 M |
| 02/20/2025 | $1.94 | $1.89 (-2.58%) | $1.97 | $1.83 | 6.70 M | $269.13 M |
| 02/19/2025 | $1.90 | $1.91 (0.53%) | $2.01 | $1.82 | 11.35 M | $271.98 M |
| 02/18/2025 | $2.00 | $1.92 (-4%) | $2.10 | $1.89 | 8.86 M | $273.41 M |
| 02/14/2025 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.92 | 6.51 M | $277.68 M |
| 02/13/2025 | $1.99 | $2.03 (2.01%) | $2.05 | $1.91 | 7.58 M | $289.07 M |
| 02/12/2025 | $1.86 | $1.96 (5.38%) | $2.00 | $1.83 | 7.04 M | $279.10 M |
| 02/11/2025 | $2.03 | $1.92 (-5.42%) | $2.04 | $1.87 | 8.57 M | $273.41 M |
| 02/10/2025 | $2.10 | $2.00 (-4.76%) | $2.11 | $1.94 | 11.70 M | $284.80 M |
| 02/07/2025 | $1.95 | $2.04 (4.62%) | $2.25 | $1.92 | 23.78 M | $290.49 M |
| 02/06/2025 | $1.97 | $1.90 (-3.55%) | $2.06 | $1.88 | 10.66 M | $270.56 M |
| 02/05/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.80 | 9.31 M | $270.56 M |
| 02/04/2025 | $1.86 | $1.93 (3.76%) | $1.93 | $1.80 | 6.54 M | $274.83 M |
| 02/03/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.75 | 8.52 M | $259.17 M |
| 01/31/2025 | $1.95 | $1.98 (1.54%) | $2.12 | $1.90 | 12.40 M | $281.95 M |
| 01/30/2025 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.95 | 7.81 M | $279.10 M |
| 01/29/2025 | $2.08 | $2.04 (-1.92%) | $2.09 | $1.95 | 9.60 M | $290.49 M |
| 01/28/2025 | $2.20 | $2.08 (-5.45%) | $2.25 | $2.02 | 9.26 M | $296.19 M |
| 01/27/2025 | $2.14 | $2.21 (3.27%) | $2.30 | $2.06 | 11.31 M | $314.70 M |
| 01/24/2025 | $2.44 | $2.30 (-5.74%) | $2.48 | $2.30 | 15.43 M | $327.52 M |
| 01/23/2025 | $2.27 | $2.41 (6.17%) | $2.45 | $2.26 | 10.77 M | $343.18 M |
| 01/22/2025 | $2.45 | $2.38 (-2.86%) | $2.58 | $2.34 | 15.82 M | $338.91 M |
| 01/21/2025 | $2.30 | $2.44 (6.09%) | $2.50 | $2.24 | 20.44 M | $347.45 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.
