Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quantum-si (QSIAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.2377 0.2377 0.2344 0.2344 0
12th Dec 2025 (Fri) 0.2377 0.2377 0.2377 0.2344 842
11th Dec 2025 (Thu) 0.26 0.26 0.2377 0.2377 0
10th Dec 2025 (Wed) 0.26 0.26 0.26 0.2501 100
9th Dec 2025 (Tue) 0.28 0.28 0.2796 0.2796 205
8th Dec 2025 (Mon) 0.2292 0.2801 0.2292 0.2801 0
5th Dec 2025 (Fri) 0.2292 0.26 0.2292 0.2799 1,132
4th Dec 2025 (Thu) 0.2461 0.2461 0.2461 0.2712 864
3rd Dec 2025 (Wed) 0.2202 0.25 0.2202 0.2483 1,201
2nd Dec 2025 (Tue) 0.3049 0.3049 0.28 0.28 0
1st Dec 2025 (Mon) 0.3049 0.3049 0.28 0.28 0
28th Nov 2025 (Fri) 0.3049 0.3049 0.29 0.29 0
27th Nov 2025 (Thu) 0.3049 0.3049 0.3049 0.3099 200
26th Nov 2025 (Wed) 0.3049 0.3049 0.3049 0.3099 200
25th Nov 2025 (Tue) 0.345 0.345 0.29 0.29 0
24th Nov 2025 (Mon) 0.345 0.345 0.2446 0.2446 737
21st Nov 2025 (Fri) 0.31 0.31 0.31 0.30 0
20th Nov 2025 (Thu) 0.2936 0.2941 0.2936 0.2941 0
19th Nov 2025 (Wed) 0.2936 0.2936 0.2936 0.2941 2,129
18th Nov 2025 (Tue) 0.30 0.30 0.2922 0.2922 89
17th Nov 2025 (Mon) 0.30 0.30 0.29 0.29 215
14th Nov 2025 (Fri) 0.30 0.30 0.29 0.29 75
13th Nov 2025 (Thu) 0.30 0.30 0.2905 0.2905 0
12th Nov 2025 (Wed) 0.30 0.30 0.2922 0.3188 300
11th Nov 2025 (Tue) 0.3256 0.3256 0.306 0.306 10
10th Nov 2025 (Mon) 0.3256 0.3256 0.30 0.30 1,358
7th Nov 2025 (Fri) 0.31 0.31 0.31 0.3002 1,010
6th Nov 2025 (Thu) 0.3012 0.3012 0.3001 0.3002 319
5th Nov 2025 (Wed) 0.3301 0.356 0.3301 0.356 40
4th Nov 2025 (Tue) 0.39 0.39 0.35 0.35 0
3rd Nov 2025 (Mon) 0.39 0.39 0.32 0.35 1,765
31st Oct 2025 (Fri) 0.41 0.411 0.4001 0.40 645
30th Oct 2025 (Thu) 0.45 0.4683 0.40 0.42 2,260
29th Oct 2025 (Wed) 0.43 0.4859 0.43 0.43 3,100
28th Oct 2025 (Tue) 0.491 0.491 0.425 0.46 7,965
24th Oct 2025 (Fri) 0.5477 0.56 0.4823 0.4826 2,098
23rd Oct 2025 (Thu) 0.491 0.57 0.4601 0.5221 25,576
22nd Oct 2025 (Wed) 0.46 0.46 0.41 0.45 6,784
21st Oct 2025 (Tue) 0.5977 0.5977 0.505 0.51 23,989
20th Oct 2025 (Mon) 0.73 0.7388 0.60 0.6438 8,934
17th Oct 2025 (Fri) 0.71 0.75 0.57 0.63 2,114
16th Oct 2025 (Thu) 0.6399 0.80 0.5525 0.7998 24,976
15th Oct 2025 (Wed) 0.55 0.6391 0.392 0.5338 25,258
FTSE 100 Latest
Value9,751.31
Change102.28