5 DAY PERFORMANCE
-9.86%
1 MONTH PERFORMANCE
-16.88%
3 MONTH PERFORMANCE
+77.78%
6 MONTH PERFORMANCE
-39.62%
YEAR-TO-DATE PERFORMANCE
-48.80%
1 YEAR PERFORMANCE
+350.70%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $0.70 | $0.66 (-5.36%) | $0.70 | $0.63 | 20.89 K | $333.61 M |
| 07/03/2025 | $0.70 | $0.71 (1.43%) | $0.71 | $0.68 | 11.25 K | $390.13 M |
| 07/02/2025 | $0.63 | $0.65 (3.17%) | $0.67 | $0.63 | 4.96 K | $360.96 M |
| 07/01/2025 | $0.65 | $0.70 (8.28%) | $0.71 | $0.63 | 23.16 K | $346.38 M |
| 06/30/2025 | $0.66 | $0.65 (-0.61%) | $0.66 | $0.63 | 2.15 K | $357.31 M |
| 06/27/2025 | $0.70 | $0.63 (-9.74%) | $0.70 | $0.63 | 7.74 K | $355.49 M |
| 06/26/2025 | $0.69 | $0.60 (-12.46%) | $0.74 | $0.60 | 12.80 K | $373.72 M |
| 06/25/2025 | $0.83 | $0.70 (-15.66%) | $0.83 | $0.60 | 38.51 K | $368.25 M |
| 06/24/2025 | $0.58 | $0.62 (6.9%) | $0.69 | $0.58 | 11.11 K | $342.73 M |
| 06/23/2025 | $0.64 | $0.63 (-1.56%) | $0.67 | $0.63 | 1.69 K | $300.80 M |
| 06/20/2025 | $0.66 | $0.63 (-5.12%) | $0.69 | $0.55 | 45.99 K | $315.38 M |
| 06/18/2025 | $0.59 | $0.61 (3.51%) | $0.66 | $0.59 | 4.65 K | $319.03 M |
| 06/17/2025 | $0.69 | $0.68 (-1.45%) | $0.69 | $0.50 | 11.44 K | $306.27 M |
| 06/16/2025 | $0.64 | $0.66 (3.28%) | $0.70 | $0.60 | 7.19 K | $322.68 M |
| 06/13/2025 | $0.67 | $0.65 (-2.99%) | $0.78 | $0.65 | 8.28 K | $302.62 M |
| 06/12/2025 | $0.72 | $0.67 (-6.94%) | $0.74 | $0.67 | 9.37 K | $326.32 M |
| 06/11/2025 | $0.80 | $0.74 (-7.07%) | $0.88 | $0.68 | 14.71 K | $320.85 M |
| 06/10/2025 | $0.66 | $0.68 (3.03%) | $0.79 | $0.66 | 12.60 K | $309.92 M |
| 06/09/2025 | $0.87 | $0.67 (-23.09%) | $0.87 | $0.65 | 45.80 K | $311.74 M |
| 06/06/2025 | $0.72 | $0.77 (6.96%) | $0.87 | $0.72 | 19.01 K | $317.21 M |
| 06/05/2025 | $0.81 | $0.72 (-10.61%) | $0.81 | $0.65 | 41.35 K | $291.68 M |
| 06/04/2025 | $0.88 | $0.81 (-8.52%) | $0.88 | $0.81 | 2.13 K | $319.03 M |
| 06/03/2025 | $0.84 | $0.79 (-5.94%) | $0.89 | $0.79 | 14.31 K | $320.85 M |
| 06/02/2025 | $0.82 | $0.82 (0.26%) | $0.84 | $0.74 | 13.33 K | $306.27 M |
| 05/30/2025 | $0.85 | $0.80 (-5.88%) | $0.90 | $0.80 | 20.08 K | $306.27 M |
| 05/29/2025 | $0.85 | $0.88 (3.53%) | $0.96 | $0.85 | 7.69 K | $311.74 M |
| 05/28/2025 | $0.84 | $0.97 (15.48%) | $0.98 | $0.80 | 32.97 K | $324.50 M |
| 05/27/2025 | $1.01 | $0.97 (-4.39%) | $1.04 | $0.85 | 53.09 K | $350.02 M |
| 05/23/2025 | $0.99 | $0.91 (-7.99%) | $0.99 | $0.85 | 53.76 K | $353.67 M |
| 05/22/2025 | $0.90 | $0.99 (10%) | $1.04 | $0.85 | 65.52 K | $317.21 M |
| 05/21/2025 | $0.88 | $0.96 (9.08%) | $1.08 | $0.68 | 318.91 K | $269.81 M |
| 05/20/2025 | $0.41 | $0.78 (88.54%) | $0.95 | $0.41 | 293.40 K | $306.27 M |
| 05/19/2025 | $0.44 | $0.42 (-4.34%) | $0.44 | $0.42 | 4.61 K | $257.05 M |
| 05/16/2025 | $0.46 | $0.46 (1.53%) | $0.47 | $0.45 | 7.91 K | $269.81 M |
| 05/15/2025 | $0.49 | $0.49 (0.14%) | $0.49 | $0.45 | 26.30 K | $269.81 M |
| 05/14/2025 | $0.47 | $0.48 (2.13%) | $0.49 | $0.43 | 18.46 K | $277.10 M |
| 05/13/2025 | $0.47 | $0.45 (-4.99%) | $0.52 | $0.44 | 22.34 K | $266.16 M |
| 05/12/2025 | $0.47 | $0.51 (8.49%) | $0.53 | $0.41 | 26.51 K | $275.28 M |
| 05/09/2025 | $0.39 | $0.47 (20.85%) | $0.56 | $0.30 | 101.32 K | $184.37 M |
| 05/08/2025 | $0.38 | $0.38 (-1.32%) | $0.38 | $0.36 | 26.94 K | $194.62 M |
| 05/07/2025 | $0.36 | $0.37 (2.78%) | $0.37 | $0.34 | 6.36 K | $175.59 M |
| 05/06/2025 | $0.39 | $0.36 (-7.62%) | $0.39 | $0.36 | 21.88 K | $174.13 M |
| 05/05/2025 | $0.37 | $0.36 (-5%) | $0.37 | $0.35 | 14.70 K | $175.59 M |
| 05/02/2025 | $0.35 | $0.34 (-2.83%) | $0.36 | $0.34 | 16.35 K | $184.37 M |
| 05/01/2025 | $0.35 | $0.35 (0%) | $0.40 | $0.35 | 20.78 K | $169.74 M |
| 04/30/2025 | $0.38 | $0.35 (-6.91%) | $0.38 | $0.35 | 2.18 K | $166.82 M |
| 04/29/2025 | $0.37 | $0.35 (-6.42%) | $0.37 | $0.33 | 17.69 K | $172.67 M |
| 04/28/2025 | $0.34 | $0.35 (2.94%) | $0.37 | $0.33 | 6.59 K | $177.06 M |
| 04/25/2025 | $0.33 | $0.33 (0.02%) | $0.37 | $0.33 | 6.74 K | $179.98 M |
| 04/24/2025 | $0.38 | $0.35 (-6.79%) | $0.38 | $0.33 | 19.35 K | $178.52 M |
| 04/23/2025 | $0.33 | $0.38 (14.27%) | $0.39 | $0.33 | 11.21 K | $171.20 M |
| 04/22/2025 | $0.36 | $0.33 (-7.32%) | $0.40 | $0.32 | 13.42 K | $165.35 M |
| 04/21/2025 | $0.35 | $0.35 (-0.93%) | $0.37 | $0.34 | 2.51 K | $159.50 M |
| 04/17/2025 | $0.35 | $0.34 (-4.29%) | $0.35 | $0.33 | 9.59 K | $168.28 M |
| 04/16/2025 | $0.42 | $0.36 (-13.21%) | $0.42 | $0.35 | 6.66 K | $169.74 M |
| 04/15/2025 | $0.37 | $0.39 (5.21%) | $0.39 | $0.34 | 4.27 K | $179.98 M |
| 04/14/2025 | $0.42 | $0.34 (-18.35%) | $0.42 | $0.34 | 9.30 K | $179.98 M |
| 04/11/2025 | $0.40 | $0.44 (9.87%) | $0.44 | $0.34 | 7.09 K | $182.91 M |
| 04/10/2025 | $0.38 | $0.41 (9.3%) | $0.41 | $0.34 | 7.06 K | $171.20 M |
| 04/09/2025 | $0.36 | $0.38 (7.05%) | $0.39 | $0.31 | 8.58 K | $179.98 M |
| 04/08/2025 | $0.37 | $0.36 (-3.87%) | $0.39 | $0.30 | 19.72 K | $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.
