5 DAY PERFORMANCE
-11.86%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
+23.91%
6 MONTH PERFORMANCE
+36.80%
YEAR-TO-DATE PERFORMANCE
-36.67%
1 YEAR PERFORMANCE
+9.62%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
