5 DAY PERFORMANCE
+26.47%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+62.26%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
-36.30%
1 YEAR PERFORMANCE
+29.32%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.41 | 3.67 M | $264.42 M |
| 12/04/2025 | $1.34 | $1.47 (9.7%) | $1.49 | $1.34 | 5.89 M | $269.93 M |
| 12/03/2025 | $1.28 | $1.36 (6.25%) | $1.36 | $1.26 | 4.07 M | $249.73 M |
| 12/02/2025 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.27 | 3.33 M | $233.20 M |
| 12/01/2025 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.28 | 3.49 M | $236.88 M |
| 11/28/2025 | $1.36 | $1.41 (3.68%) | $1.43 | $1.36 | 2.46 M | $258.91 M |
| 11/26/2025 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.31 | 4.59 M | $247.89 M |
| 11/25/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.29 | 3.54 M | $247.89 M |
| 11/24/2025 | $1.27 | $1.35 (6.3%) | $1.35 | $1.26 | 4.73 M | $247.89 M |
| 11/21/2025 | $1.22 | $1.27 (4.1%) | $1.28 | $1.19 | 5.22 M | $233.20 M |
| 11/20/2025 | $1.37 | $1.24 (-9.49%) | $1.40 | $1.23 | 6.78 M | $227.70 M |
| 11/19/2025 | $1.27 | $1.28 (0.79%) | $1.38 | $1.25 | 5.94 M | $235.04 M |
| 11/18/2025 | $1.28 | $1.27 (-0.78%) | $1.35 | $1.23 | 5.01 M | $233.20 M |
| 11/17/2025 | $1.37 | $1.30 (-5.11%) | $1.41 | $1.26 | 4.66 M | $238.71 M |
| 11/14/2025 | $1.27 | $1.37 (7.87%) | $1.45 | $1.27 | 7.30 M | $251.57 M |
| 11/13/2025 | $1.50 | $1.39 (-7.33%) | $1.52 | $1.38 | 7.06 M | $255.24 M |
| 11/12/2025 | $1.58 | $1.52 (-3.8%) | $1.62 | $1.52 | 5.46 M | $279.11 M |
| 11/11/2025 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.55 | 4.50 M | $290.13 M |
| 11/10/2025 | $1.73 | $1.60 (-7.51%) | $1.74 | $1.59 | 5.59 M | $293.80 M |
| 11/07/2025 | $1.55 | $1.58 (1.94%) | $1.62 | $1.46 | 9.69 M | $290.13 M |
| 11/06/2025 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.59 | 9.79 M | $302.98 M |
| 11/05/2025 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.77 | 8.58 M | $330.53 M |
| 11/04/2025 | $1.86 | $1.84 (-1.08%) | $1.95 | $1.82 | 7.18 M | $337.87 M |
| 11/03/2025 | $2.15 | $2.00 (-6.98%) | $2.19 | $1.95 | 9.52 M | $367.25 M |
| 10/31/2025 | $2.04 | $2.15 (5.39%) | $2.16 | $2.03 | 6.17 M | $394.79 M |
| 10/30/2025 | $2.05 | $2.03 (-0.98%) | $2.12 | $2.02 | 6.74 M | $372.76 M |
| 10/29/2025 | $2.14 | $2.14 (0%) | $2.23 | $2.09 | 7.17 M | $392.96 M |
| 10/28/2025 | $2.31 | $2.18 (-5.63%) | $2.32 | $2.14 | 9.16 M | $400.30 M |
| 10/27/2025 | $2.38 | $2.34 (-1.68%) | $2.42 | $2.22 | 10.28 M | $429.68 M |
| 10/24/2025 | $2.32 | $2.29 (-1.29%) | $2.44 | $2.26 | 11.75 M | $420.50 M |
| 10/23/2025 | $2.38 | $2.20 (-7.56%) | $2.38 | $2.17 | 12.16 M | $403.98 M |
| 10/22/2025 | $2.22 | $2.20 (-0.9%) | $2.34 | $2.00 | 18.41 M | $403.98 M |
| 10/21/2025 | $2.48 | $2.34 (-5.65%) | $2.52 | $2.27 | 15.33 M | $429.68 M |
| 10/20/2025 | $2.42 | $2.59 (7.02%) | $2.73 | $2.39 | 22.18 M | $475.59 M |
| 10/17/2025 | $2.38 | $2.28 (-4.2%) | $2.53 | $2.26 | 20.99 M | $418.66 M |
| 10/16/2025 | $2.81 | $2.54 (-9.61%) | $3.10 | $2.50 | 49.55 M | $466.41 M |
| 10/15/2025 | $2.45 | $2.63 (7.35%) | $2.75 | $2.36 | 53.57 M | $482.93 M |
| 10/14/2025 | $2.01 | $2.15 (6.97%) | $2.26 | $1.96 | 23.79 M | $394.79 M |
| 10/13/2025 | $1.75 | $2.08 (18.86%) | $2.13 | $1.73 | 33.37 M | $381.94 M |
| 10/10/2025 | $1.81 | $1.67 (-7.73%) | $1.95 | $1.66 | 21.78 M | $306.65 M |
| 10/09/2025 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.69 | 6.85 M | $319.51 M |
| 10/08/2025 | $1.76 | $1.77 (0.57%) | $1.82 | $1.70 | 8.81 M | $325.02 M |
| 10/07/2025 | $1.85 | $1.77 (-4.32%) | $1.92 | $1.68 | 18.19 M | $325.02 M |
| 10/06/2025 | $1.71 | $1.81 (5.85%) | $1.87 | $1.66 | 17.24 M | $332.36 M |
| 10/03/2025 | $1.57 | $1.72 (9.55%) | $1.76 | $1.56 | 19.29 M | $315.84 M |
| 10/02/2025 | $1.49 | $1.54 (3.36%) | $1.56 | $1.46 | 8.02 M | $282.78 M |
| 10/01/2025 | $1.42 | $1.46 (2.82%) | $1.50 | $1.41 | 5.51 M | $268.09 M |
| 09/30/2025 | $1.36 | $1.41 (3.68%) | $1.44 | $1.35 | 5.73 M | $258.91 M |
| 09/29/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.35 | 9.55 M | $255.24 M |
| 09/26/2025 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.47 | 7.79 M | $273.60 M |
| 09/25/2025 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.44 | 10.70 M | $277.27 M |
| 09/24/2025 | $1.64 | $1.61 (-1.83%) | $1.75 | $1.59 | 13.28 M | $295.64 M |
| 09/23/2025 | $1.78 | $1.60 (-10.11%) | $1.79 | $1.56 | 21.28 M | $293.80 M |
| 09/22/2025 | $1.53 | $1.70 (11.11%) | $1.73 | $1.43 | 24.91 M | $312.16 M |
| 09/19/2025 | $1.47 | $1.50 (2.04%) | $1.60 | $1.45 | 23.20 M | $275.44 M |
| 09/18/2025 | $1.31 | $1.53 (16.79%) | $1.64 | $1.30 | 37.18 M | $280.95 M |
| 09/17/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.24 | 10.31 M | $231.37 M |
| 09/16/2025 | $1.29 | $1.33 (3.1%) | $1.34 | $1.25 | 7.29 M | $244.22 M |
| 09/15/2025 | $1.20 | $1.26 (5%) | $1.29 | $1.18 | 8.87 M | $231.37 M |
| 09/12/2025 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.17 | 6.11 M | $216.68 M |
| 09/11/2025 | $1.11 | $1.20 (8.11%) | $1.22 | $1.11 | 7.40 M | $220.35 M |
| 09/10/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.08 | 4.23 M | $205.66 M |
| 09/09/2025 | $1.06 | $1.15 (8.49%) | $1.16 | $1.06 | 3.99 M | $211.17 M |
| 09/08/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 4.09 M | $194.64 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.
