5 DAY PERFORMANCE
+217.83%
1 MONTH PERFORMANCE
+101.97%
3 MONTH PERFORMANCE
+138.37%
6 MONTH PERFORMANCE
+344.11%
YEAR-TO-DATE PERFORMANCE
+51.85%
1 YEAR PERFORMANCE
+125.27%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.15 | 3.91 M | $175.59 M |
| 03/11/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.12 | 4.06 M | $172.67 M |
| 03/10/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.15 | 5.67 M | $172.67 M |
| 03/07/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.22 | 3.07 M | $188.76 M |
| 03/06/2025 | $1.36 | $1.29 (-5.15%) | $1.38 | $1.24 | 5.39 M | $188.76 M |
| 03/05/2025 | $1.39 | $1.40 (0.72%) | $1.41 | $1.32 | 3.69 M | $204.86 M |
| 03/04/2025 | $1.17 | $1.38 (17.95%) | $1.46 | $1.15 | 10.58 M | $201.93 M |
| 03/03/2025 | $1.47 | $1.30 (-11.56%) | $1.48 | $1.28 | 8.83 M | $190.23 M |
| 02/28/2025 | $1.31 | $1.38 (5.34%) | $1.42 | $1.28 | 6.74 M | $201.93 M |
| 02/27/2025 | $1.50 | $1.35 (-10%) | $1.51 | $1.35 | 6.37 M | $192.24 M |
| 02/26/2025 | $1.46 | $1.49 (2.05%) | $1.55 | $1.46 | 4.77 M | $212.17 M |
| 02/25/2025 | $1.56 | $1.46 (-6.41%) | $1.62 | $1.45 | 9.30 M | $207.90 M |
| 02/24/2025 | $1.71 | $1.62 (-5.26%) | $1.72 | $1.60 | 6.96 M | $230.69 M |
| 02/21/2025 | $1.90 | $1.71 (-10%) | $1.93 | $1.71 | 8.82 M | $243.50 M |
| 02/20/2025 | $1.94 | $1.89 (-2.58%) | $1.97 | $1.83 | 6.70 M | $269.13 M |
| 02/19/2025 | $1.90 | $1.91 (0.53%) | $2.01 | $1.82 | 11.35 M | $271.98 M |
| 02/18/2025 | $2.00 | $1.92 (-4%) | $2.10 | $1.89 | 8.86 M | $273.41 M |
| 02/14/2025 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.92 | 6.51 M | $277.68 M |
| 02/13/2025 | $1.99 | $2.03 (2.01%) | $2.05 | $1.91 | 7.58 M | $289.07 M |
| 02/12/2025 | $1.86 | $1.96 (5.38%) | $2.00 | $1.83 | 7.04 M | $279.10 M |
| 02/11/2025 | $2.03 | $1.92 (-5.42%) | $2.04 | $1.87 | 8.57 M | $273.41 M |
| 02/10/2025 | $2.10 | $2.00 (-4.76%) | $2.11 | $1.94 | 11.70 M | $284.80 M |
| 02/07/2025 | $1.95 | $2.04 (4.62%) | $2.25 | $1.92 | 23.78 M | $290.49 M |
| 02/06/2025 | $1.97 | $1.90 (-3.55%) | $2.06 | $1.88 | 10.66 M | $270.56 M |
| 02/05/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.80 | 9.31 M | $270.56 M |
| 02/04/2025 | $1.86 | $1.93 (3.76%) | $1.93 | $1.80 | 6.54 M | $274.83 M |
| 02/03/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.75 | 8.52 M | $259.17 M |
| 01/31/2025 | $1.95 | $1.98 (1.54%) | $2.12 | $1.90 | 12.40 M | $281.95 M |
| 01/30/2025 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.95 | 7.81 M | $279.10 M |
| 01/29/2025 | $2.08 | $2.04 (-1.92%) | $2.09 | $1.95 | 9.60 M | $290.49 M |
| 01/28/2025 | $2.20 | $2.08 (-5.45%) | $2.25 | $2.02 | 9.26 M | $296.19 M |
| 01/27/2025 | $2.14 | $2.21 (3.27%) | $2.30 | $2.06 | 11.31 M | $314.70 M |
| 01/24/2025 | $2.44 | $2.30 (-5.74%) | $2.48 | $2.30 | 15.43 M | $327.52 M |
| 01/23/2025 | $2.27 | $2.41 (6.17%) | $2.45 | $2.26 | 10.77 M | $343.18 M |
| 01/22/2025 | $2.45 | $2.38 (-2.86%) | $2.58 | $2.34 | 15.82 M | $338.91 M |
| 01/21/2025 | $2.30 | $2.44 (6.09%) | $2.50 | $2.24 | 20.44 M | $347.45 M |
| 01/17/2025 | $2.41 | $2.24 (-7.05%) | $2.46 | $2.20 | 23.29 M | $318.97 M |
| 01/16/2025 | $2.31 | $2.54 (9.96%) | $2.68 | $2.26 | 38.38 M | $361.69 M |
| 01/15/2025 | $2.41 | $2.35 (-2.49%) | $2.54 | $2.13 | 47.85 M | $334.64 M |
| 01/14/2025 | $2.14 | $2.03 (-5.14%) | $2.38 | $1.97 | 33.15 M | $289.07 M |
| 01/13/2025 | $2.34 | $1.93 (-17.52%) | $2.44 | $1.85 | 32.63 M | $274.83 M |
| 01/10/2025 | $2.72 | $2.65 (-2.57%) | $2.94 | $2.43 | 31.97 M | $377.36 M |
| 01/08/2025 | $2.71 | $2.64 (-2.58%) | $2.97 | $2.30 | 50.56 M | $375.93 M |
| 01/07/2025 | $3.97 | $3.50 (-11.84%) | $3.97 | $3.45 | 35.53 M | $498.40 M |
| 01/06/2025 | $4.02 | $4.10 (1.99%) | $4.63 | $3.81 | 62.94 M | $583.84 M |
| 01/03/2025 | $4.82 | $4.29 (-11%) | $5.77 | $3.83 | 198.52 M | $610.89 M |
| 01/02/2025 | $2.76 | $4.26 (54.35%) | $4.44 | $2.47 | 104.62 M | $606.62 M |
| 12/31/2024 | $3.20 | $2.70 (-15.62%) | $3.63 | $2.64 | 43.60 M | $384.48 M |
| 12/30/2024 | $3.50 | $3.33 (-4.86%) | $3.80 | $3.00 | 79.23 M | $474.19 M |
| 12/27/2024 | $3.41 | $3.60 (5.57%) | $4.14 | $2.83 | 256.01 M | $512.64 M |
| 12/26/2024 | $1.30 | $2.15 (65.38%) | $2.39 | $1.26 | 88.66 M | $306.16 M |
| 12/24/2024 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.26 | 5.61 M | $185.12 M |
| 12/23/2024 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.23 | 10.14 M | $186.54 M |
| 12/20/2024 | $1.24 | $1.30 (4.84%) | $1.34 | $1.20 | 15.83 M | $185.12 M |
| 12/19/2024 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.17 | 16.37 M | $183.69 M |
| 12/18/2024 | $1.54 | $1.28 (-16.88%) | $1.58 | $1.25 | 33.64 M | $182.27 M |
| 12/17/2024 | $1.60 | $1.37 (-14.37%) | $1.70 | $1.34 | 27.06 M | $195.09 M |
| 12/16/2024 | $1.72 | $1.50 (-12.79%) | $1.73 | $1.42 | 24.66 M | $213.60 M |
| 12/13/2024 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.64 | 11.83 M | $244.93 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.
