QSI - Quantum-Si Inc
0.7641
-0.045 -5.837%
Share volume: 3,169,678
Last Updated: 03-27-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$0.81
-0.04
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.80 | $0.80 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | $0.76 | 3,169,678 | $3,106,121.00 |
| 03-26-2026 | $0.86 | $0.86 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | $0.81 | 2,619,269 | $2,619,269.00 |
| 03-25-2026 | $0.86 | $0.86 | $0.90 | $0.90 | $0.86 | $0.86 | $0.87 | $0.87 | 2,549,869 | $2,549,869.00 |
| 03-24-2026 | $0.89 | $0.89 | $0.90 | $0.90 | $0.83 | $0.83 | $0.85 | $0.85 | 2,660,281 | $2,660,281.00 |
| 03-23-2026 | $0.85 | $0.85 | $0.91 | $0.91 | $0.79 | $0.79 | $0.90 | $0.90 | 4,568,838 | $4,568,838.00 |
| 03-20-2026 | $0.87 | $0.87 | $0.88 | $0.88 | $0.83 | $0.83 | $0.85 | $0.85 | 3,813,291 | $3,813,291.00 |
| 03-19-2026 | $0.88 | $0.88 | $0.89 | $0.89 | $0.85 | $0.85 | $0.86 | $0.86 | 2,419,119 | $2,419,119.00 |
| 03-18-2026 | $0.93 | $0.93 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | $0.88 | 3,158,802 | $3,158,802.00 |
| 03-17-2026 | $0.95 | $0.95 | $0.96 | $0.96 | $0.92 | $0.92 | $0.93 | $0.93 | 2,787,347 | $2,787,347.00 |
| 03-16-2026 | $0.96 | $0.96 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | $0.94 | 2,701,770 | $2,701,770.00 |