Quantum-Si Incorporated - Class A Common Stock (QSI)

1.2800
+0.0900 (7.56%)
NASDAQ· Last Trade: Jun 4th, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quantum-Si Incorporated - Class A Common Stock (QSI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20261.221.221.161.197,944,9601.19
6/02/20261.171.261.161.247,374,0951.24
6/01/20261.171.251.121.187,404,2351.18
5/29/20261.211.211.111.197,291,0251.19
5/28/20261.111.211.081.207,389,1881.20
5/27/20261.061.191.031.138,549,8831.13
5/26/20261.081.091.011.087,529,6331.08
5/22/20261.001.091.001.068,816,2091.06
5/21/20260.870.990.870.9911,303,3470.99
5/20/20260.870.880.840.884,693,2280.88
5/19/20260.850.870.820.863,108,9080.86
5/18/20260.900.900.830.854,574,5600.85
5/15/20260.910.910.890.893,706,0790.89
5/14/20260.930.960.910.934,436,5090.93
5/13/20260.930.960.900.934,868,2580.93
5/12/20260.921.030.900.9410,061,8920.94
5/11/20260.900.950.890.925,780,3100.92
5/08/20260.970.970.880.9113,192,8590.91
5/07/20261.031.030.960.987,206,3440.98
5/06/20260.971.040.961.038,067,5051.03
5/05/20260.980.980.950.962,515,1160.96
5/04/20260.950.980.940.972,869,0830.97
5/01/20260.981.000.940.963,590,0130.96
4/30/20260.881.020.880.9811,911,1810.98
4/29/20260.900.910.860.863,430,3940.86
4/28/20260.890.940.890.913,153,8950.91
4/27/20260.910.940.870.903,112,6280.90
4/24/20260.980.980.900.917,282,6030.91
4/23/20261.031.040.920.947,309,9280.94
4/22/20260.991.070.961.0611,053,4431.06
4/21/20261.001.050.970.985,184,3390.98
4/20/20261.021.060.981.017,816,1941.01
4/17/20261.071.141.061.077,021,5071.07
4/16/20261.081.091.001.047,629,6941.04
4/15/20260.901.060.901.0517,652,8401.05
4/14/20260.800.860.800.843,061,5160.84
4/13/20260.740.790.720.792,642,0310.79
4/10/20260.750.770.730.741,881,8630.74
4/09/20260.750.760.730.752,635,6750.75
4/08/20260.780.780.740.753,187,3630.75
4/07/20260.730.730.690.713,451,4510.71
4/06/20260.740.770.730.731,886,8330.73
4/02/20260.740.760.720.752,571,8050.75
4/01/20260.790.800.750.752,353,2290.75
3/31/20260.760.800.760.772,853,4460.77
3/30/20260.760.780.730.743,757,5620.74
3/27/20260.800.820.760.763,169,6780.76
3/26/20260.860.860.810.812,618,2180.81
3/25/20260.860.900.860.862,547,2890.86
3/24/20260.890.900.830.852,655,8290.85
3/23/20260.850.910.790.904,562,9090.90
3/20/20260.870.880.830.853,813,4900.85
3/19/20260.880.890.850.862,418,9600.86
3/18/20260.930.940.880.883,132,2740.88
3/17/20260.950.960.920.932,775,9570.93
3/16/20260.950.980.940.942,701,2590.94
3/13/20260.981.010.930.952,835,0100.95
3/12/20261.021.020.950.983,975,0090.98
3/11/20261.051.071.001.053,568,7581.05
3/10/20260.941.100.941.048,454,5451.04
3/09/20260.880.930.850.934,933,2300.93
3/06/20260.890.900.840.865,636,9050.86
3/05/20260.900.970.890.914,155,3130.91