-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-37.50% -
3 MONTH PERFORMANCE
-64.29% -
6 MONTH PERFORMANCE
-72.97% -
YEAR-TO-DATE PERFORMANCE
-84.17% -
1 YEAR PERFORMANCE
-80.00%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 56,490 | $94.11 M |
| 11/15/2024 | $0.06 | $0.05 (-7.11%) | $0.06 | $0.05 | 27,993 | $104.56 M |
| 11/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,788 | $110.97 M |
| 11/13/2024 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 45,692 | $112.68 M |
| 11/12/2024 | $0.07 | $0.05 (-29.93%) | $0.07 | $0.05 | 57,215 | $110.40 M |
| 11/11/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 74,767 | $142.33 M |
| 11/08/2024 | $0.07 | $0.07 (0.67%) | $0.07 | $0.07 | 2,726 | $133.41 M |
| 11/07/2024 | $0.07 | $0.07 (0.3%) | $0.07 | $0.07 | 6,611 | $128.36 M |
| 11/06/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,325 | $127.66 M |
| 11/05/2024 | $0.07 | $0.07 (-1.43%) | $0.07 | $0.06 | 21,967 | $120.35 M |
| 11/04/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 11,984 | $107.53 M |
| 11/01/2024 | $0.06 | $0.07 (6.02%) | $0.07 | $0.06 | 5,140 | $109.04 M |
| 10/31/2024 | $0.06 | $0.07 (3.46%) | $0.07 | $0.06 | 4,961 | $99.50 M |
| 10/30/2024 | $0.07 | $0.06 (-2.31%) | $0.07 | $0.06 | 23,733 | $105.03 M |
| 10/29/2024 | $0.07 | $0.07 (-1.79%) | $0.07 | $0.07 | 1,578 | $109.38 M |
| 10/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2,263 | $109.28 M |
| 10/25/2024 | $0.07 | $0.07 (-1.86%) | $0.07 | $0.07 | 44,165 | $105.74 M |
| 10/24/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 720 | $110.07 M |
| 10/22/2024 | $0.08 | $0.07 (-9.1%) | $0.08 | $0.06 | 23,320 | $113.57 M |
| 10/21/2024 | $0.08 | $0.08 (1.02%) | $0.08 | $0.08 | 5,055 | $113.68 M |
| 10/18/2024 | $0.08 | $0.08 (1.78%) | $0.08 | $0.08 | 10,973 | $115.81 M |
| 10/17/2024 | $0.08 | $0.08 (0.63%) | $0.08 | $0.08 | 10,317 | $110.83 M |
| 10/16/2024 | $0.08 | $0.08 (-0.75%) | $0.08 | $0.08 | 7,100 | $115.88 M |
| 10/15/2024 | $0.08 | $0.08 (0.13%) | $0.08 | $0.08 | 1,000 | $119.51 M |
| 10/14/2024 | $0.08 | $0.08 (-0.38%) | $0.08 | $0.08 | 8,004 | $114.98 M |
| 10/11/2024 | $0.08 | $0.08 (1.65%) | $0.08 | $0.08 | 3,972 | $117.04 M |
| 10/10/2024 | $0.08 | $0.08 (1.65%) | $0.08 | $0.08 | 12,262 | $111.82 M |
| 10/09/2024 | $0.08 | $0.08 (-1.62%) | $0.08 | $0.08 | 300 | $115.71 M |
| 10/08/2024 | $0.08 | $0.08 (-5.77%) | $0.08 | $0.08 | 33,333 | $118.83 M |
| 10/07/2024 | $0.09 | $0.08 (-7.78%) | $0.09 | $0.08 | 718 | $118.02 M |
| 10/02/2024 | $0.09 | $0.08 (-4.16%) | $0.09 | $0.08 | 15,352 | $118.19 M |
| 10/01/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1,605 | $119.23 M |
| 09/27/2024 | $0.09 | $0.09 (-1.91%) | $0.09 | $0.09 | 3,185 | $129.73 M |
| 09/26/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 387 | $128.31 M |
| 09/25/2024 | $0.09 | $0.09 (1.07%) | $0.09 | $0.09 | 13,004 | $127.56 M |
| 09/24/2024 | $0.09 | $0.09 (-2.05%) | $0.09 | $0.09 | 2,407 | $132.78 M |
| 09/23/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 102 | $129.16 M |
| 09/20/2024 | $0.09 | $0.09 (-3.64%) | $0.09 | $0.09 | 11,665 | $138.65 M |
| 09/19/2024 | $0.10 | $0.10 (-1%) | $0.10 | $0.09 | 14,808 | $150.46 M |
| 09/18/2024 | $0.09 | $0.09 (2.34%) | $0.09 | $0.09 | 29,519 | $141.94 M |
| 09/17/2024 | $0.10 | $0.09 (-11.2%) | $0.10 | $0.09 | 7,327 | $139.11 M |
| 09/16/2024 | $0.09 | $0.08 (-13.04%) | $0.09 | $0.08 | 9,405 | $128.75 M |
| 09/13/2024 | $0.10 | $0.10 (-1%) | $0.10 | $0.08 | 3,496 | $131.04 M |
| 09/12/2024 | $0.08 | $0.10 (23.33%) | $0.10 | $0.08 | 2,247 | $127.90 M |
| 09/11/2024 | $0.08 | $0.08 (-1.22%) | $0.08 | $0.08 | 3,727 | $130.58 M |
| 09/10/2024 | $0.09 | $0.08 (-10.23%) | $0.09 | $0.08 | 16,981 | $133.76 M |
| 09/09/2024 | $0.09 | $0.09 (-3.3%) | $0.09 | $0.09 | 323 | $134.83 M |
| 09/06/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.09 | 22,112 | $129.28 M |
| 09/04/2024 | $0.10 | $0.10 (-4%) | $0.10 | $0.10 | 1,242 | $129.80 M |
| 09/03/2024 | $0.10 | $0.10 (-2.93%) | $0.10 | $0.10 | 3,799 | $127.75 M |
| 08/29/2024 | $0.10 | $0.10 (0.34%) | $0.10 | $0.10 | 2,184 | $137.75 M |
| 08/28/2024 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 2,230 | $135.04 M |
| 08/27/2024 | $0.10 | $0.10 (-0.91%) | $0.10 | $0.10 | 1,219 | $138.40 M |
| 08/26/2024 | $0.10 | $0.10 (-1%) | $0.10 | $0.10 | 5,340 | $134.84 M |
| 08/23/2024 | $0.10 | $0.10 (-2.7%) | $0.10 | $0.10 | 2,857 | $143.36 M |
| 08/22/2024 | $0.10 | $0.10 (-4%) | $0.10 | $0.10 | 1,749 | $133.34 M |
| 08/21/2024 | $0.11 | $0.10 (-11%) | $0.11 | $0.10 | 17,804 | $143.36 M |
| 08/20/2024 | $0.14 | $0.10 (-28.5%) | $0.14 | $0.10 | 58,253 | $139.10 M |
| 08/19/2024 | $0.15 | $0.14 (-5.72%) | $0.15 | $0.14 | 2,100 | $141.84 M |