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 Inco (QSIAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.0242 0.0327 0.0242 0.0327 0
19th May 2026 (Tue) 0.0242 0.0242 0.0242 0.0299 132
18th May 2026 (Mon) 0.04 0.04 0.0252 0.0254 3,615
15th May 2026 (Fri) 0.03 0.03 0.03 0.0463 0
14th May 2026 (Thu) 0.04 0.04 0.0251 0.0497 200
13th May 2026 (Wed) 0.041 0.041 0.041 0.0411 988
12th May 2026 (Tue) 0.0512 0.0512 0.0454 0.0454 0
11th May 2026 (Mon) 0.0512 0.0512 0.0512 0.0455 0
8th May 2026 (Fri) 0.0524 0.0525 0.0524 0.0551 949
7th May 2026 (Thu) 0.0487 0.068 0.0487 0.068 0
6th May 2026 (Wed) 0.0487 0.06 0.0487 0.0599 548
5th May 2026 (Tue) 0.068 0.068 0.068 0.068 200
4th May 2026 (Mon) 0.0755 0.0755 0.07 0.07 496
1st May 2026 (Fri) 0.0727 0.0727 0.0636 0.0698 309
30th Apr 2026 (Thu) 0.0799 0.0799 0.0731 0.0731 2,733
29th Apr 2026 (Wed) 0.081 0.081 0.08 0.08 0
28th Apr 2026 (Tue) 0.081 0.0851 0.081 0.0851 27
27th Apr 2026 (Mon) 0.081 0.0901 0.081 0.0901 35
24th Apr 2026 (Fri) 0.081 0.0852 0.081 0.0852 0
23rd Apr 2026 (Thu) 0.081 0.088 0.081 0.088 0
22nd Apr 2026 (Wed) 0.081 0.081 0.081 0.08 205
21st Apr 2026 (Tue) 0.0762 0.0762 0.0755 0.0809 0
20th Apr 2026 (Mon) 0.09 0.0901 0.09 0.093 206
17th Apr 2026 (Fri) 0.1077 0.1077 0.0906 0.09 256
16th Apr 2026 (Thu) 0.1078 0.1078 0.0847 0.0862 280
15th Apr 2026 (Wed) 0.0922 0.0941 0.0922 0.0923 167
14th Apr 2026 (Tue) 0.1087 0.1087 0.1082 0.10 2,191
13th Apr 2026 (Mon) 0.0803 0.0803 0.0803 0.0858 1,112
10th Apr 2026 (Fri) 0.0901 0.1087 0.0901 0.1087 155
9th Apr 2026 (Thu) 0.0901 0.0901 0.0606 0.0771 4,798
8th Apr 2026 (Wed) 0.12 0.12 0.12 0.12 0
7th Apr 2026 (Tue) 0.08 0.105 0.08 0.105 494
6th Apr 2026 (Mon) 0.1099 0.1099 0.1099 0.105 1,664
3rd Apr 2026 (Fri) 0.10 0.10 0.08 0.10 1,175
2nd Apr 2026 (Thu) 0.10 0.10 0.08 0.10 1,175
1st Apr 2026 (Wed) 0.129 0.129 0.129 0.11 100
31st Mar 2026 (Tue) 0.14 0.14 0.1086 0.1086 2,701
30th Mar 2026 (Mon) 0.14 0.14 0.14 0.14 2,623
27th Mar 2026 (Fri) 0.14 0.14 0.14 0.1401 465
26th Mar 2026 (Thu) 0.19 0.19 0.13 0.13 7
25th Mar 2026 (Wed) 0.19 0.19 0.19 0.14 726
24th Mar 2026 (Tue) 0.1423 0.1498 0.1423 0.1498 0
23rd Mar 2026 (Mon) 0.1423 0.16 0.1423 0.16 0
FTSE 100 Latest
Value10,443.47
Change11.13