5 DAY PERFORMANCE
+315.62%
1 MONTH PERFORMANCE
+142.67%
3 MONTH PERFORMANCE
+237.04%
6 MONTH PERFORMANCE
+1,721.84%
YEAR-TO-DATE PERFORMANCE
+45.60%
1 YEAR PERFORMANCE
+549.77%
Quantum-Si incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.42 (1.07%) | $0.53 | $0.31 | 27,452 | $173.40 M |
| 03/11/2025 | $0.41 | $0.40 (-1.23%) | $0.42 | $0.38 | 8,192 | $172.67 M |
| 03/10/2025 | $0.41 | $0.38 (-8.54%) | $0.41 | $0.34 | 9,315 | $172.67 M |
| 03/07/2025 | $0.51 | $0.44 (-14.94%) | $0.52 | $0.36 | 9,388 | $188.76 M |
| 03/06/2025 | $0.50 | $0.46 (-8.13%) | $0.51 | $0.46 | 19,774 | $188.76 M |
| 03/05/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.47 | 6,553 | $204.86 M |
| 03/04/2025 | $0.45 | $0.52 (15.2%) | $0.53 | $0.45 | 26,216 | $201.93 M |
| 03/03/2025 | $0.45 | $0.46 (1.77%) | $0.52 | $0.45 | 10,897 | $190.23 M |
| 02/28/2025 | $0.45 | $0.49 (9.07%) | $0.53 | $0.45 | 17,032 | $201.93 M |
| 02/27/2025 | $0.43 | $0.48 (10.19%) | $0.55 | $0.42 | 40,185 | $192.24 M |
| 02/26/2025 | $0.56 | $0.52 (-7.09%) | $0.56 | $0.49 | 9,549 | $212.17 M |
| 02/25/2025 | $0.42 | $0.56 (32.7%) | $0.56 | $0.41 | 33,861 | $207.90 M |
| 02/24/2025 | $0.59 | $0.50 (-15.25%) | $0.61 | $0.50 | 17,167 | $230.69 M |
| 02/21/2025 | $0.63 | $0.61 (-3.25%) | $0.63 | $0.55 | 28,557 | $243.50 M |
| 02/20/2025 | $0.60 | $0.59 (-1.65%) | $0.64 | $0.59 | 27,608 | $269.13 M |
| 02/19/2025 | $0.59 | $0.61 (3.39%) | $0.63 | $0.58 | 47,701 | $271.98 M |
| 02/18/2025 | $0.75 | $0.59 (-21.33%) | $0.76 | $0.59 | 99,240 | $273.41 M |
| 02/14/2025 | $0.76 | $0.71 (-6.82%) | $0.84 | $0.70 | 25,013 | $277.68 M |
| 02/13/2025 | $0.72 | $0.76 (5.35%) | $0.78 | $0.72 | 18,299 | $289.07 M |
| 02/12/2025 | $0.87 | $0.75 (-13.57%) | $0.87 | $0.71 | 23,678 | $279.10 M |
| 02/11/2025 | $0.78 | $0.78 (0%) | $0.81 | $0.75 | 4,839 | $273.41 M |
| 02/10/2025 | $0.78 | $0.80 (2.55%) | $0.82 | $0.69 | 72,510 | $284.80 M |
| 02/07/2025 | $0.72 | $0.75 (4.52%) | $0.75 | $0.66 | 96,649 | $290.49 M |
| 02/06/2025 | $0.65 | $0.68 (4.62%) | $0.74 | $0.65 | 80,878 | $270.56 M |
| 02/05/2025 | $0.65 | $0.69 (5.6%) | $0.70 | $0.65 | 15,121 | $270.56 M |
| 02/04/2025 | $0.78 | $0.71 (-8.61%) | $0.78 | $0.66 | 64,938 | $274.83 M |
| 02/03/2025 | $0.68 | $0.80 (17.65%) | $0.80 | $0.62 | 50,858 | $259.17 M |
| 01/31/2025 | $0.77 | $0.72 (-5.88%) | $0.84 | $0.64 | 121,929 | $281.95 M |
| 01/30/2025 | $0.79 | $0.76 (-3.8%) | $0.85 | $0.75 | 49,668 | $279.10 M |
| 01/29/2025 | $0.83 | $0.80 (-3.61%) | $0.87 | $0.80 | 22,227 | $290.49 M |
| 01/28/2025 | $0.90 | $0.85 (-5.56%) | $0.94 | $0.81 | 26,248 | $296.19 M |
| 01/27/2025 | $0.80 | $0.96 (19.85%) | $0.97 | $0.70 | 79,506 | $314.70 M |
| 01/24/2025 | $1.03 | $0.97 (-5.83%) | $1.07 | $0.97 | 37,333 | $327.52 M |
| 01/23/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $0.97 | 31,355 | $343.18 M |
| 01/22/2025 | $1.11 | $1.03 (-7.21%) | $1.14 | $0.96 | 86,670 | $338.91 M |
| 01/21/2025 | $0.97 | $1.09 (12.37%) | $1.10 | $0.97 | 84,562 | $347.45 M |
| 01/17/2025 | $1.18 | $0.95 (-19.49%) | $1.18 | $0.91 | 134,985 | $318.97 M |
| 01/16/2025 | $1.14 | $1.18 (3.51%) | $1.19 | $1.00 | 116,776 | $361.69 M |
| 01/15/2025 | $1.08 | $0.95 (-12.05%) | $1.13 | $0.78 | 224,224 | $334.64 M |
| 01/14/2025 | $0.75 | $0.70 (-6.87%) | $0.84 | $0.68 | 94,929 | $289.07 M |
| 01/13/2025 | $0.82 | $0.59 (-28.05%) | $0.82 | $0.58 | 143,012 | $274.83 M |
| 01/10/2025 | $1.19 | $0.90 (-24.79%) | $1.19 | $0.87 | 85,611 | $377.36 M |
| 01/08/2025 | $1.06 | $1.06 (0%) | $1.23 | $0.88 | 281,071 | $375.93 M |
| 01/07/2025 | $1.85 | $1.61 (-12.97%) | $1.85 | $1.50 | 182,130 | $498.40 M |
| 01/06/2025 | $2.04 | $1.82 (-10.78%) | $2.20 | $1.71 | 254,889 | $583.84 M |
| 01/03/2025 | $1.80 | $2.15 (19.44%) | $2.23 | $1.70 | 980,290 | $610.89 M |
| 01/02/2025 | $1.39 | $1.39 (0%) | $1.47 | $1.20 | 496,372 | $606.62 M |
| 12/31/2024 | $1.55 | $1.25 (-19.35%) | $1.71 | $1.24 | 403,830 | $384.48 M |
| 12/30/2024 | $1.45 | $1.41 (-2.76%) | $1.63 | $1.30 | 514,076 | $474.19 M |
| 12/27/2024 | $1.24 | $1.24 (0%) | $1.44 | $0.99 | 952,265 | $512.64 M |
| 12/26/2024 | $0.40 | $0.67 (67.8%) | $0.70 | $0.40 | 268,871 | $306.16 M |
| 12/24/2024 | $0.43 | $0.40 (-5.62%) | $0.45 | $0.37 | 18,943 | $185.12 M |
| 12/23/2024 | $0.42 | $0.43 (2.4%) | $0.45 | $0.37 | 55,157 | $186.54 M |
| 12/20/2024 | $0.40 | $0.42 (3.75%) | $0.48 | $0.33 | 78,054 | $185.12 M |
| 12/19/2024 | $0.53 | $0.35 (-33.35%) | $0.55 | $0.32 | 153,398 | $183.69 M |
| 12/18/2024 | $0.47 | $0.50 (6.38%) | $0.57 | $0.44 | 184,360 | $182.27 M |
| 12/17/2024 | $0.60 | $0.42 (-30.75%) | $0.60 | $0.40 | 169,067 | $195.09 M |
| 12/16/2024 | $0.50 | $0.47 (-5.81%) | $0.60 | $0.43 | 82,137 | $213.60 M |
| 12/13/2024 | $0.55 | $0.43 (-21.82%) | $0.69 | $0.38 | 139,795 | $244.93 M |
| 12/12/2024 | $0.75 | $0.54 (-28%) | $0.81 | $0.54 | 148,877 | $257.74 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.
