5 DAY PERFORMANCE
+18.33%
1 MONTH PERFORMANCE
+273.68%
3 MONTH PERFORMANCE
+411.59%
6 MONTH PERFORMANCE
+347.43%
YEAR-TO-DATE PERFORMANCE
+57.78%
1 YEAR PERFORMANCE
+109.85%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.76 | $4.26 (54.35%) | $4.44 | $2.47 | 97.06 M | $606.62 M |
| 12/31/2024 | $3.20 | $2.70 (-15.62%) | $3.63 | $2.64 | 43.60 M | $384.48 M |
| 12/30/2024 | $3.50 | $3.33 (-4.86%) | $3.80 | $3.00 | 79.23 M | $474.19 M |
| 12/27/2024 | $3.41 | $3.60 (5.57%) | $4.14 | $2.83 | 256.01 M | $512.64 M |
| 12/26/2024 | $1.30 | $2.15 (65.38%) | $2.39 | $1.26 | 88.66 M | $306.16 M |
| 12/24/2024 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.26 | 5.61 M | $185.12 M |
| 12/23/2024 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.23 | 10.14 M | $186.54 M |
| 12/20/2024 | $1.24 | $1.30 (4.84%) | $1.34 | $1.20 | 15.83 M | $185.12 M |
| 12/19/2024 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.17 | 16.37 M | $183.69 M |
| 12/18/2024 | $1.54 | $1.28 (-16.88%) | $1.58 | $1.25 | 33.64 M | $182.27 M |
| 12/17/2024 | $1.60 | $1.37 (-14.37%) | $1.70 | $1.34 | 27.06 M | $195.09 M |
| 12/16/2024 | $1.72 | $1.50 (-12.79%) | $1.73 | $1.42 | 24.66 M | $213.60 M |
| 12/13/2024 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.64 | 11.83 M | $244.93 M |
| 12/12/2024 | $2.00 | $1.81 (-9.5%) | $2.12 | $1.78 | 15.03 M | $257.74 M |
| 12/11/2024 | $2.49 | $1.92 (-22.89%) | $2.58 | $1.79 | 37.72 M | $273.41 M |
| 12/10/2024 | $1.87 | $2.26 (20.86%) | $2.47 | $1.74 | 30.76 M | $321.82 M |
| 12/09/2024 | $1.41 | $1.99 (41.13%) | $2.13 | $1.40 | 41.51 M | $283.37 M |
| 12/06/2024 | $1.23 | $1.33 (8.13%) | $1.37 | $1.16 | 10.02 M | $189.39 M |
| 12/05/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.13 | 4.95 M | $170.88 M |
| 12/04/2024 | $1.13 | $1.24 (9.73%) | $1.28 | $1.08 | 8.07 M | $176.57 M |
| 12/03/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.08 | 4.79 M | $159.49 M |
| 12/02/2024 | $1.30 | $1.14 (-12.31%) | $1.31 | $1.14 | 6.69 M | $162.33 M |
| 11/29/2024 | $1.15 | $1.25 (8.7%) | $1.31 | $1.08 | 5.71 M | $178.00 M |
| 11/27/2024 | $1.21 | $1.14 (-5.79%) | $1.25 | $1.08 | 6.86 M | $162.33 M |
| 11/26/2024 | $1.36 | $1.23 (-9.56%) | $1.37 | $1.20 | 9.81 M | $175.15 M |
| 11/25/2024 | $1.68 | $1.37 (-18.45%) | $1.77 | $1.35 | 28.59 M | $195.09 M |
| 11/22/2024 | $1.25 | $1.62 (29.6%) | $1.71 | $1.17 | 27.33 M | $230.69 M |
| 11/21/2024 | $1.35 | $1.21 (-10.37%) | $1.36 | $1.17 | 21.96 M | $172.30 M |
| 11/20/2024 | $1.56 | $1.39 (-10.9%) | $1.89 | $1.24 | 283.39 M | $197.93 M |
| 11/19/2024 | $0.69 | $0.63 (-8.27%) | $0.69 | $0.61 | 1.40 M | $90.14 M |
| 11/18/2024 | $0.73 | $0.66 (-10%) | $0.75 | $0.65 | 1.49 M | $94.11 M |
| 11/15/2024 | $0.78 | $0.73 (-6.08%) | $0.80 | $0.73 | 697,546 | $104.56 M |
| 11/14/2024 | $0.84 | $0.78 (-7.23%) | $0.84 | $0.74 | 693,112 | $110.97 M |
| 11/13/2024 | $0.79 | $0.79 (0.16%) | $0.85 | $0.79 | 902,889 | $112.68 M |
| 11/12/2024 | $0.82 | $0.78 (-5.51%) | $0.88 | $0.76 | 1.48 M | $110.40 M |
| 11/11/2024 | $0.95 | $1.00 (5.21%) | $1.01 | $0.91 | 918,110 | $142.33 M |
| 11/08/2024 | $0.90 | $0.94 (4.13%) | $0.95 | $0.88 | 530,500 | $133.41 M |
| 11/07/2024 | $0.88 | $0.90 (2.54%) | $0.94 | $0.88 | 519,034 | $128.36 M |
| 11/06/2024 | $0.90 | $0.90 (-0.21%) | $0.90 | $0.85 | 724,717 | $127.66 M |
| 11/05/2024 | $0.75 | $0.85 (13.05%) | $0.87 | $0.75 | 688,945 | $120.35 M |
| 11/04/2024 | $0.74 | $0.76 (1.72%) | $0.76 | $0.74 | 324,974 | $107.53 M |
| 11/01/2024 | $0.70 | $0.77 (9.74%) | $0.77 | $0.70 | 598,664 | $109.04 M |
| 10/31/2024 | $0.76 | $0.70 (-7.76%) | $0.77 | $0.70 | 751,425 | $99.50 M |
| 10/30/2024 | $0.76 | $0.74 (-2.63%) | $0.80 | $0.74 | 489,791 | $105.03 M |
| 10/29/2024 | $0.75 | $0.77 (2.76%) | $0.79 | $0.75 | 713,406 | $109.38 M |
| 10/28/2024 | $0.74 | $0.77 (4.04%) | $0.78 | $0.74 | 648,040 | $109.28 M |
| 10/25/2024 | $0.78 | $0.75 (-4.49%) | $0.79 | $0.74 | 574,500 | $105.74 M |
| 10/24/2024 | $0.79 | $0.78 (-1.84%) | $0.81 | $0.76 | 460,809 | $110.07 M |
| 10/23/2024 | $0.80 | $0.79 (-0.44%) | $0.81 | $0.77 | 350,506 | $112.44 M |
| 10/22/2024 | $0.79 | $0.80 (1.28%) | $0.83 | $0.79 | 301,830 | $113.57 M |
| 10/21/2024 | $0.81 | $0.80 (-1.16%) | $0.83 | $0.80 | 633,600 | $113.68 M |
| 10/18/2024 | $0.78 | $0.82 (4.23%) | $0.85 | $0.78 | 569,829 | $115.81 M |
| 10/17/2024 | $0.84 | $0.78 (-7.05%) | $0.85 | $0.77 | 871,957 | $110.83 M |
| 10/16/2024 | $0.85 | $0.82 (-3.95%) | $0.86 | $0.80 | 602,922 | $115.88 M |
| 10/15/2024 | $0.81 | $0.84 (3.95%) | $0.86 | $0.80 | 422,304 | $119.51 M |
| 10/14/2024 | $0.82 | $0.81 (-1.76%) | $0.85 | $0.79 | 339,452 | $114.98 M |
| 10/11/2024 | $0.78 | $0.82 (5.72%) | $0.87 | $0.78 | 478,658 | $117.04 M |
| 10/10/2024 | $0.81 | $0.79 (-3.17%) | $0.82 | $0.79 | 373,800 | $111.82 M |
| 10/09/2024 | $0.84 | $0.82 (-2.43%) | $0.87 | $0.80 | 258,938 | $115.71 M |
| 10/08/2024 | $0.85 | $0.84 (-2.04%) | $0.87 | $0.83 | 260,610 | $118.83 M |
| 10/07/2024 | $0.86 | $0.83 (-3.61%) | $0.89 | $0.83 | 194,300 | $118.02 M |
| 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 |