5 DAY PERFORMANCE
+2.80%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
-49.30%
6 MONTH PERFORMANCE
+420.84%
YEAR-TO-DATE PERFORMANCE
-71.21%
1 YEAR PERFORMANCE
+50.02%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.35 | $0.34 (-2.83%) | $0.36 | $0.34 | 16.15 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 |
| 04/07/2025 | $0.34 | $0.37 (8.72%) | $0.37 | $0.34 | 4.38 K | $166.82 M |
| 04/04/2025 | $0.29 | $0.38 (31.03%) | $0.40 | $0.29 | 31.13 K | $165.35 M |
| 04/03/2025 | $0.35 | $0.34 (-4%) | $0.40 | $0.28 | 22.76 K | $169.74 M |
| 04/02/2025 | $0.37 | $0.40 (8.08%) | $0.40 | $0.33 | 31.11 K | $179.98 M |
| 04/01/2025 | $0.40 | $0.40 (1.24%) | $0.40 | $0.37 | 9.32 K | $175.59 M |
| 03/31/2025 | $0.42 | $0.40 (-4.53%) | $0.42 | $0.38 | 2.13 K | $175.59 M |
| 03/28/2025 | $0.37 | $0.43 (16.22%) | $0.45 | $0.37 | 20.31 K | $185.84 M |
| 03/27/2025 | $0.37 | $0.42 (14.35%) | $0.46 | $0.37 | 23.42 K | $191.69 M |
| 03/26/2025 | $0.39 | $0.45 (15.13%) | $0.46 | $0.39 | 6.44 K | $203.40 M |
| 03/25/2025 | $0.48 | $0.47 (-2.08%) | $0.49 | $0.36 | 34.69 K | $206.32 M |
| 03/24/2025 | $0.46 | $0.48 (4.59%) | $0.49 | $0.36 | 96.26 K | $216.57 M |
| 03/21/2025 | $0.44 | $0.43 (-2.03%) | $0.45 | $0.42 | 12.43 K | $213.64 M |
| 03/20/2025 | $0.51 | $0.45 (-11.86%) | $0.54 | $0.40 | 44.67 K | $206.32 M |
| 03/19/2025 | $0.69 | $0.59 (-14.14%) | $0.69 | $0.46 | 27.93 K | $228.27 M |
| 03/18/2025 | $0.56 | $0.67 (19.36%) | $0.71 | $0.53 | 43.18 K | $232.66 M |
| 03/17/2025 | $0.82 | $0.73 (-11.32%) | $0.82 | $0.53 | 79.85 K | $241.44 M |
| 03/14/2025 | $0.48 | $0.49 (2.06%) | $0.52 | $0.36 | 56.59 K | $199.01 M |
| 03/13/2025 | $0.51 | $0.44 (-13.75%) | $0.52 | $0.44 | 21.94 K | $166.82 M |
| 03/12/2025 | $0.42 | $0.42 (1.07%) | $0.53 | $0.31 | 27.45 K | $175.59 M |
| 03/11/2025 | $0.41 | $0.40 (-1.23%) | $0.42 | $0.38 | 8.19 K | $172.67 M |
| 03/10/2025 | $0.41 | $0.38 (-8.54%) | $0.41 | $0.34 | 9.32 K | $172.67 M |
| 03/07/2025 | $0.51 | $0.44 (-14.94%) | $0.52 | $0.36 | 9.39 K | $188.76 M |
| 03/06/2025 | $0.50 | $0.46 (-8.13%) | $0.51 | $0.46 | 19.77 K | $188.76 M |
| 03/05/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.47 | 6.55 K | $204.86 M |
| 03/04/2025 | $0.45 | $0.52 (15.2%) | $0.53 | $0.45 | 26.22 K | $201.93 M |
| 03/03/2025 | $0.45 | $0.46 (1.77%) | $0.52 | $0.45 | 10.90 K | $190.23 M |
| 02/28/2025 | $0.45 | $0.49 (9.07%) | $0.53 | $0.45 | 17.03 K | $201.93 M |
| 02/27/2025 | $0.43 | $0.48 (10.19%) | $0.55 | $0.42 | 40.19 K | $192.24 M |
| 02/26/2025 | $0.56 | $0.52 (-7.09%) | $0.56 | $0.49 | 9.55 K | $212.17 M |
| 02/25/2025 | $0.42 | $0.56 (32.7%) | $0.56 | $0.41 | 33.86 K | $207.90 M |
| 02/24/2025 | $0.59 | $0.50 (-15.25%) | $0.61 | $0.50 | 17.17 K | $230.69 M |
| 02/21/2025 | $0.63 | $0.61 (-3.25%) | $0.63 | $0.55 | 28.56 K | $243.50 M |
| 02/20/2025 | $0.60 | $0.59 (-1.65%) | $0.64 | $0.59 | 27.61 K | $269.13 M |
| 02/19/2025 | $0.59 | $0.61 (3.39%) | $0.63 | $0.58 | 47.70 K | $271.98 M |
| 02/18/2025 | $0.75 | $0.59 (-21.33%) | $0.76 | $0.59 | 99.24 K | $273.41 M |
| 02/14/2025 | $0.76 | $0.71 (-6.82%) | $0.84 | $0.70 | 25.01 K | $277.68 M |
| 02/13/2025 | $0.72 | $0.76 (5.35%) | $0.78 | $0.72 | 18.30 K | $289.07 M |
| 02/12/2025 | $0.87 | $0.75 (-13.57%) | $0.87 | $0.71 | 23.68 K | $279.10 M |
| 02/11/2025 | $0.78 | $0.78 (0%) | $0.81 | $0.75 | 4.84 K | $273.41 M |
| 02/10/2025 | $0.78 | $0.80 (2.55%) | $0.82 | $0.69 | 72.51 K | $284.80 M |
| 02/07/2025 | $0.72 | $0.75 (4.52%) | $0.75 | $0.66 | 96.65 K | $290.49 M |
| 02/06/2025 | $0.65 | $0.68 (4.62%) | $0.74 | $0.65 | 80.88 K | $270.56 M |
| 02/05/2025 | $0.65 | $0.69 (5.6%) | $0.70 | $0.65 | 15.12 K | $270.56 M |
| 02/04/2025 | $0.78 | $0.71 (-8.61%) | $0.78 | $0.66 | 64.94 K | $274.83 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.
