5 DAY PERFORMANCE
-15.89%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+66.67%
6 MONTH PERFORMANCE
-31.82%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+88.34%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.80 | 9.86 M | $329.06 M |
| 07/07/2025 | $1.92 | $1.83 (-4.69%) | $1.95 | $1.81 | 16.64 M | $333.61 M |
| 07/03/2025 | $2.04 | $2.14 (4.9%) | $2.18 | $2.03 | 12.85 M | $390.13 M |
| 07/02/2025 | $1.88 | $1.98 (5.32%) | $2.00 | $1.87 | 5.72 M | $360.96 M |
| 07/01/2025 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.87 | 6.05 M | $346.38 M |
| 06/30/2025 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.95 | 7.02 M | $357.31 M |
| 06/27/2025 | $2.06 | $1.95 (-5.34%) | $2.06 | $1.87 | 12.40 M | $355.49 M |
| 06/26/2025 | $2.02 | $2.05 (1.49%) | $2.09 | $1.97 | 7.98 M | $373.72 M |
| 06/25/2025 | $2.04 | $2.02 (-0.98%) | $2.14 | $1.97 | 23.33 M | $368.25 M |
| 06/24/2025 | $1.65 | $1.88 (13.94%) | $1.90 | $1.64 | 9.86 M | $342.73 M |
| 06/23/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.55 | 7.98 M | $300.80 M |
| 06/20/2025 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.68 | 7.21 M | $315.38 M |
| 06/18/2025 | $1.68 | $1.75 (4.17%) | $1.78 | $1.66 | 5.65 M | $319.03 M |
| 06/17/2025 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.66 | 4.85 M | $306.27 M |
| 06/16/2025 | $1.67 | $1.77 (5.99%) | $1.79 | $1.65 | 5.34 M | $322.68 M |
| 06/13/2025 | $1.71 | $1.66 (-2.92%) | $1.72 | $1.64 | 8.25 M | $302.62 M |
| 06/12/2025 | $1.76 | $1.79 (1.7%) | $1.90 | $1.73 | 9.41 M | $326.32 M |
| 06/11/2025 | $1.74 | $1.76 (1.15%) | $1.89 | $1.71 | 11.33 M | $320.85 M |
| 06/10/2025 | $1.70 | $1.70 (0%) | $1.80 | $1.66 | 5.49 M | $309.92 M |
| 06/09/2025 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.68 | 3.89 M | $311.74 M |
| 06/06/2025 | $1.63 | $1.74 (6.75%) | $1.75 | $1.62 | 5.68 M | $317.21 M |
| 06/05/2025 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.57 | 7.35 M | $291.68 M |
| 06/04/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.68 | 4.86 M | $319.03 M |
| 06/03/2025 | $1.70 | $1.76 (3.53%) | $1.82 | $1.67 | 6.70 M | $320.85 M |
| 06/02/2025 | $1.66 | $1.68 (1.2%) | $1.72 | $1.61 | 5.40 M | $306.27 M |
| 05/30/2025 | $1.65 | $1.68 (1.82%) | $1.69 | $1.59 | 7.60 M | $306.27 M |
| 05/29/2025 | $1.82 | $1.71 (-6.04%) | $1.84 | $1.70 | 7.41 M | $311.74 M |
| 05/28/2025 | $1.88 | $1.78 (-5.32%) | $1.91 | $1.77 | 12.12 M | $324.50 M |
| 05/27/2025 | $2.09 | $1.92 (-8.13%) | $2.15 | $1.86 | 20.66 M | $350.02 M |
| 05/23/2025 | $1.76 | $1.94 (10.23%) | $2.03 | $1.70 | 31.65 M | $353.67 M |
| 05/22/2025 | $1.56 | $1.74 (11.54%) | $1.84 | $1.53 | 26.01 M | $317.21 M |
| 05/21/2025 | $1.80 | $1.48 (-17.78%) | $1.80 | $1.45 | 21.25 M | $269.81 M |
| 05/20/2025 | $1.51 | $1.68 (11.26%) | $1.73 | $1.46 | 25.87 M | $306.27 M |
| 05/19/2025 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.36 | 5.39 M | $257.05 M |
| 05/16/2025 | $1.45 | $1.48 (2.07%) | $1.52 | $1.40 | 8.67 M | $269.81 M |
| 05/15/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.45 | 8.99 M | $269.81 M |
| 05/14/2025 | $1.50 | $1.52 (1.33%) | $1.60 | $1.44 | 9.44 M | $277.10 M |
| 05/13/2025 | $1.54 | $1.46 (-5.19%) | $1.59 | $1.43 | 7.13 M | $266.16 M |
| 05/12/2025 | $1.32 | $1.51 (14.39%) | $1.52 | $1.32 | 9.60 M | $275.28 M |
| 05/09/2025 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.24 | 3.63 M | $184.37 M |
| 05/08/2025 | $1.24 | $1.33 (7.26%) | $1.35 | $1.24 | 6.28 M | $194.62 M |
| 05/07/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 2.32 M | $175.59 M |
| 05/06/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 1.89 M | $174.13 M |
| 05/05/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.17 | 3.02 M | $175.59 M |
| 05/02/2025 | $1.18 | $1.26 (6.78%) | $1.28 | $1.18 | 4.45 M | $184.37 M |
| 05/01/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.12 | 2.12 M | $169.74 M |
| 04/30/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.10 | 2.91 M | $166.82 M |
| 04/29/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.18 | 2.57 M | $172.67 M |
| 04/28/2025 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.17 | 2.64 M | $177.06 M |
| 04/25/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.19 | 3.24 M | $179.98 M |
| 04/24/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 2.84 M | $178.52 M |
| 04/23/2025 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.15 | 3.40 M | $171.20 M |
| 04/22/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 1.90 M | $165.35 M |
| 04/21/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 1.73 M | $159.50 M |
| 04/17/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.12 | 1.64 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 |
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.
