5 DAY PERFORMANCE
+15.89%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-27.25%
Quipt Home Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.54 | $2.41 (-5.12%) | $2.54 | $2.39 | 209,293 | $103.85 M |
| 03/11/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.45 | 158,900 | $107.73 M |
| 03/10/2025 | $2.54 | $2.57 (1.18%) | $2.58 | $2.47 | 181,200 | $110.74 M |
| 03/07/2025 | $2.55 | $2.58 (1.18%) | $2.63 | $2.52 | 96,000 | $111.17 M |
| 03/06/2025 | $2.46 | $2.57 (4.47%) | $2.58 | $2.44 | 71,600 | $110.74 M |
| 03/05/2025 | $2.39 | $2.47 (3.35%) | $2.54 | $2.39 | 135,200 | $106.43 M |
| 03/04/2025 | $2.40 | $2.39 (-0.42%) | $2.50 | $2.35 | 139,200 | $102.99 M |
| 03/03/2025 | $2.50 | $2.40 (-4%) | $2.62 | $2.38 | 150,007 | $103.42 M |
| 02/28/2025 | $2.53 | $2.64 (4.35%) | $2.67 | $2.53 | 112,920 | $113.76 M |
| 02/27/2025 | $2.73 | $2.67 (-2.2%) | $2.76 | $2.67 | 114,639 | $115.05 M |
| 02/26/2025 | $2.70 | $2.74 (1.48%) | $2.75 | $2.70 | 106,500 | $118.07 M |
| 02/25/2025 | $2.64 | $2.73 (3.41%) | $2.80 | $2.61 | 161,300 | $117.64 M |
| 02/24/2025 | $2.57 | $2.64 (2.72%) | $2.73 | $2.52 | 95,348 | $113.76 M |
| 02/21/2025 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.52 | 118,900 | $109.45 M |
| 02/20/2025 | $2.63 | $2.60 (-1.14%) | $2.71 | $2.59 | 78,300 | $112.04 M |
| 02/19/2025 | $2.70 | $2.66 (-1.48%) | $2.80 | $2.63 | 110,009 | $114.62 M |
| 02/18/2025 | $2.87 | $2.70 (-5.92%) | $2.96 | $2.68 | 151,349 | $116.35 M |
| 02/14/2025 | $3.00 | $2.97 (-1%) | $3.00 | $2.92 | 52,739 | $127.98 M |
| 02/13/2025 | $2.91 | $3.00 (3.09%) | $3.00 | $2.86 | 83,800 | $129.27 M |
| 02/12/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.78 | 169,942 | $124.96 M |
| 02/11/2025 | $2.95 | $2.95 (0%) | $3.00 | $2.84 | 481,328 | $127.12 M |
| 02/10/2025 | $3.00 | $3.02 (0.67%) | $3.14 | $2.95 | 276,542 | $130.13 M |
| 02/07/2025 | $2.95 | $2.97 (0.68%) | $3.01 | $2.93 | 157,016 | $127.98 M |
| 02/06/2025 | $2.90 | $2.95 (1.72%) | $3.01 | $2.87 | 97,718 | $125.56 M |
| 02/05/2025 | $2.95 | $2.96 (0.34%) | $2.98 | $2.82 | 125,400 | $125.98 M |
| 02/04/2025 | $3.04 | $2.94 (-3.29%) | $3.20 | $2.94 | 108,500 | $125.13 M |
| 02/03/2025 | $3.20 | $3.05 (-4.69%) | $3.20 | $3.03 | 88,747 | $129.81 M |
| 01/31/2025 | $3.18 | $3.23 (1.57%) | $3.27 | $3.12 | 77,300 | $137.48 M |
| 01/30/2025 | $3.13 | $3.17 (1.28%) | $3.27 | $3.13 | 59,314 | $134.92 M |
| 01/29/2025 | $3.18 | $3.14 (-1.26%) | $3.23 | $3.12 | 104,911 | $133.64 M |
| 01/28/2025 | $2.99 | $3.18 (6.35%) | $3.25 | $2.96 | 147,700 | $135.35 M |
| 01/27/2025 | $3.00 | $2.98 (-0.67%) | $3.10 | $2.95 | 84,200 | $126.83 M |
| 01/24/2025 | $2.93 | $2.99 (2.05%) | $3.01 | $2.88 | 146,812 | $127.26 M |
| 01/23/2025 | $2.94 | $2.95 (0.34%) | $2.96 | $2.83 | 158,522 | $125.56 M |
| 01/22/2025 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.91 | 139,900 | $125.13 M |
| 01/21/2025 | $3.05 | $2.96 (-2.95%) | $3.08 | $2.95 | 128,200 | $125.98 M |
| 01/17/2025 | $2.94 | $3.02 (2.72%) | $3.03 | $2.80 | 243,800 | $128.54 M |
| 01/16/2025 | $2.96 | $2.93 (-1.01%) | $2.98 | $2.87 | 70,100 | $124.71 M |
| 01/15/2025 | $3.07 | $2.98 (-2.93%) | $3.13 | $2.94 | 119,703 | $126.83 M |
| 01/14/2025 | $3.09 | $3.05 (-1.29%) | $3.09 | $2.97 | 114,900 | $129.81 M |
| 01/13/2025 | $2.92 | $3.06 (4.79%) | $3.07 | $2.90 | 146,600 | $130.24 M |
| 01/10/2025 | $3.01 | $3.00 (-0.33%) | $3.07 | $2.85 | 227,635 | $127.69 M |
| 01/08/2025 | $2.92 | $3.09 (5.82%) | $3.18 | $2.90 | 302,324 | $131.52 M |
| 01/07/2025 | $3.00 | $2.95 (-1.67%) | $3.01 | $2.89 | 118,124 | $125.56 M |
| 01/06/2025 | $3.04 | $2.99 (-1.64%) | $3.08 | $2.92 | 260,800 | $127.26 M |
| 01/03/2025 | $2.90 | $3.05 (5.17%) | $3.06 | $2.90 | 281,942 | $129.81 M |
| 01/02/2025 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.86 | 171,223 | $123.43 M |
| 12/31/2024 | $2.85 | $3.05 (7.02%) | $3.06 | $2.80 | 543,839 | $129.81 M |
| 12/30/2024 | $2.57 | $2.80 (8.95%) | $2.81 | $2.57 | 439,900 | $119.17 M |
| 12/27/2024 | $2.49 | $2.60 (4.42%) | $2.63 | $2.47 | 305,434 | $110.66 M |
| 12/26/2024 | $2.48 | $2.50 (0.81%) | $2.52 | $2.35 | 353,649 | $106.41 M |
| 12/24/2024 | $2.41 | $2.45 (1.66%) | $2.46 | $2.35 | 459,900 | $104.28 M |
| 12/23/2024 | $2.48 | $2.41 (-2.82%) | $2.54 | $2.31 | 515,911 | $102.57 M |
| 12/20/2024 | $2.41 | $2.49 (3.32%) | $2.62 | $2.39 | 493,842 | $105.98 M |
| 12/19/2024 | $2.48 | $2.41 (-2.82%) | $2.48 | $2.30 | 394,100 | $102.57 M |
| 12/18/2024 | $2.60 | $2.41 (-7.31%) | $2.67 | $2.39 | 400,863 | $102.57 M |
| 12/17/2024 | $2.67 | $2.61 (-2.25%) | $2.82 | $2.56 | 730,374 | $111.09 M |
| 12/16/2024 | $3.12 | $3.07 (-1.6%) | $3.16 | $2.97 | 365,400 | $130.85 M |
| 12/13/2024 | $2.77 | $3.01 (8.66%) | $3.02 | $2.68 | 236,981 | $128.30 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.
