5 DAY PERFORMANCE
-33.96%
1 MONTH PERFORMANCE
+62.79%
3 MONTH PERFORMANCE
+778.29%
6 MONTH PERFORMANCE
+336.14%
YEAR-TO-DATE PERFORMANCE
-44.00%
1 YEAR PERFORMANCE
+152.25%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.75 | $0.70 (-6.87%) | $0.84 | $0.68 | 91,578 | $289.07 M |
| 01/13/2025 | $0.82 | $0.59 (-28.05%) | $0.82 | $0.58 | 143,012 | $274.83 M |
| 01/10/2025 | $1.19 | $0.90 (-24.79%) | $1.19 | $0.87 | 85,611 | $377.36 M |
| 01/08/2025 | $1.06 | $1.06 (0%) | $1.23 | $0.88 | 281,071 | $375.93 M |
| 01/07/2025 | $1.85 | $1.61 (-12.97%) | $1.85 | $1.50 | 182,130 | $498.40 M |
| 01/06/2025 | $2.04 | $1.82 (-10.78%) | $2.20 | $1.71 | 254,889 | $583.84 M |
| 01/03/2025 | $1.80 | $2.15 (19.44%) | $2.23 | $1.70 | 980,290 | $610.89 M |
| 01/02/2025 | $1.39 | $1.39 (0%) | $1.47 | $1.20 | 496,372 | $606.62 M |
| 12/31/2024 | $1.55 | $1.25 (-19.35%) | $1.71 | $1.24 | 403,830 | $384.48 M |
| 12/30/2024 | $1.45 | $1.41 (-2.76%) | $1.63 | $1.30 | 514,076 | $474.19 M |
| 12/27/2024 | $1.24 | $1.24 (0%) | $1.44 | $0.99 | 952,265 | $512.64 M |
| 12/26/2024 | $0.40 | $0.67 (67.8%) | $0.70 | $0.40 | 268,871 | $306.16 M |
| 12/24/2024 | $0.43 | $0.40 (-5.62%) | $0.45 | $0.37 | 18,943 | $185.12 M |
| 12/23/2024 | $0.42 | $0.43 (2.4%) | $0.45 | $0.37 | 55,157 | $186.54 M |
| 12/20/2024 | $0.40 | $0.42 (3.75%) | $0.48 | $0.33 | 78,054 | $185.12 M |
| 12/19/2024 | $0.53 | $0.35 (-33.35%) | $0.55 | $0.32 | 153,398 | $183.69 M |
| 12/18/2024 | $0.47 | $0.50 (6.38%) | $0.57 | $0.44 | 184,360 | $182.27 M |
| 12/17/2024 | $0.60 | $0.42 (-30.75%) | $0.60 | $0.40 | 169,067 | $195.09 M |
| 12/16/2024 | $0.50 | $0.47 (-5.81%) | $0.60 | $0.43 | 82,137 | $213.60 M |
| 12/13/2024 | $0.55 | $0.43 (-21.82%) | $0.69 | $0.38 | 139,795 | $244.93 M |
| 12/12/2024 | $0.75 | $0.54 (-28%) | $0.81 | $0.54 | 148,877 | $257.74 M |
| 12/11/2024 | $0.76 | $0.76 (0%) | $0.76 | $0.47 | 543,162 | $273.41 M |
| 12/10/2024 | $0.40 | $0.62 (55%) | $0.62 | $0.35 | 281,420 | $321.82 M |
| 12/09/2024 | $0.26 | $0.43 (65.38%) | $0.43 | $0.26 | 456,592 | $283.37 M |
| 12/06/2024 | $0.25 | $0.26 (5.05%) | $0.26 | $0.23 | 219,158 | $189.39 M |
| 12/05/2024 | $0.26 | $0.23 (-13.26%) | $0.26 | $0.23 | 13,767 | $170.88 M |
| 12/04/2024 | $0.23 | $0.26 (12.26%) | $0.26 | $0.17 | 32,677 | $176.57 M |
| 12/03/2024 | $0.25 | $0.17 (-33.6%) | $0.29 | $0.17 | 38,255 | $159.49 M |
| 12/02/2024 | $0.37 | $0.28 (-25.65%) | $0.37 | $0.25 | 69,550 | $162.33 M |
| 11/29/2024 | $0.32 | $0.37 (14.88%) | $0.37 | $0.28 | 24,835 | $178.00 M |
| 11/27/2024 | $0.39 | $0.33 (-15.41%) | $0.39 | $0.30 | 15,870 | $162.33 M |
| 11/26/2024 | $0.40 | $0.37 (-7.27%) | $0.41 | $0.33 | 61,233 | $175.15 M |
| 11/25/2024 | $0.25 | $0.40 (60%) | $0.46 | $0.24 | 978,183 | $195.09 M |
| 11/22/2024 | $0.18 | $0.19 (11.31%) | $0.21 | $0.16 | 217,061 | $230.69 M |
| 11/21/2024 | $0.12 | $0.15 (27.5%) | $0.18 | $0.12 | 254,041 | $172.30 M |
| 11/20/2024 | $0.09 | $0.12 (27.84%) | $0.14 | $0.09 | 919,184 | $197.93 M |
| 11/19/2024 | $0.05 | $0.05 (3.56%) | $0.06 | $0.05 | 2,110 | $90.14 M |
| 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 |