Quantum-Si Incorporated - Class A Common Stock (QSI)

Historical Prices For Quantum-Si Incorporated - Class A Common Stock (QSI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.11	1.13	1.03	1.10	4,914,338	1.10
4/03/2025	1.15	1.19	1.15	1.16	3,302,282	1.16
4/02/2025	1.18	1.25	1.16	1.23	2,934,874	1.23
4/01/2025	1.21	1.22	1.15	1.20	3,257,420	1.20
3/31/2025	1.21	1.24	1.19	1.20	4,159,787	1.20
3/28/2025	1.31	1.33	1.25	1.27	3,198,877	1.27
3/27/2025	1.38	1.39	1.30	1.31	3,909,934	1.31
3/26/2025	1.41	1.46	1.36	1.39	4,029,632	1.39
3/25/2025	1.46	1.47	1.41	1.41	4,655,521	1.41
3/24/2025	1.51	1.54	1.43	1.48	7,403,729	1.48
3/21/2025	1.40	1.47	1.36	1.46	8,654,399	1.46
3/20/2025	1.50	1.51	1.39	1.41	8,504,886	1.41
3/19/2025	1.57	1.63	1.50	1.55	7,644,833	1.55
3/18/2025	1.53	1.72	1.48	1.59	16,759,995	1.59
3/17/2025	1.64	1.76	1.51	1.65	46,711,552	1.65
3/14/2025	1.19	1.37	1.18	1.36	20,614,489	1.36
3/13/2025	1.19	1.20	1.12	1.14	3,523,165	1.14
3/12/2025	1.22	1.24	1.15	1.20	3,935,506	1.20
3/11/2025	1.17	1.21	1.12	1.18	4,058,363	1.18
3/10/2025	1.24	1.25	1.15	1.18	5,656,421	1.18
3/07/2025	1.27	1.30	1.22	1.29	3,071,202	1.29
3/06/2025	1.36	1.38	1.24	1.28	5,338,099	1.28
3/05/2025	1.39	1.41	1.32	1.40	3,676,446	1.40
3/04/2025	1.17	1.46	1.15	1.38	10,567,235	1.38
3/03/2025	1.47	1.48	1.28	1.30	8,746,236	1.30
2/28/2025	1.31	1.42	1.28	1.38	6,738,879	1.38
2/27/2025	1.50	1.51	1.35	1.35	6,318,292	1.35
2/26/2025	1.46	1.55	1.46	1.49	4,750,954	1.49
2/25/2025	1.56	1.62	1.45	1.46	9,263,981	1.46
2/24/2025	1.71	1.72	1.60	1.62	6,896,229	1.62
2/21/2025	1.90	1.93	1.71	1.71	8,817,973	1.71
2/20/2025	1.94	1.97	1.83	1.89	6,667,800	1.89
2/19/2025	1.90	2.01	1.82	1.91	11,302,858	1.91
2/18/2025	2.00	2.10	1.89	1.92	8,820,410	1.92
2/14/2025	2.02	2.05	1.92	1.95	6,505,065	1.95
2/13/2025	1.99	2.05	1.91	2.03	7,538,932	2.03
2/12/2025	1.86	2.00	1.83	1.96	6,990,598	1.96
2/11/2025	2.03	2.04	1.87	1.92	8,495,250	1.92
2/10/2025	2.10	2.11	1.94	2.00	11,636,518	2.00
2/07/2025	1.95	2.25	1.92	2.04	23,781,847	2.04
2/06/2025	1.97	2.06	1.88	1.90	10,595,780	1.90
2/05/2025	1.90	1.96	1.80	1.90	9,215,030	1.90
2/04/2025	1.86	1.93	1.80	1.93	6,516,780	1.93
2/03/2025	1.80	1.86	1.75	1.82	8,442,914	1.82
1/31/2025	1.95	2.12	1.90	1.98	12,404,208	1.98
1/30/2025	2.10	2.10	1.95	1.96	7,736,220	1.96
1/29/2025	2.08	2.09	1.95	2.04	9,558,352	2.04
1/28/2025	2.20	2.25	2.02	2.08	9,222,375	2.08
1/27/2025	2.14	2.30	2.06	2.21	11,142,534	2.21
1/24/2025	2.44	2.48	2.30	2.30	15,432,999	2.30
1/23/2025	2.27	2.45	2.25	2.41	10,734,279	2.41
1/22/2025	2.45	2.58	2.34	2.38	15,683,541	2.38
1/21/2025	2.30	2.50	2.24	2.44	20,155,858	2.44
1/17/2025	2.41	2.46	2.20	2.24	23,292,808	2.24
1/16/2025	2.31	2.68	2.26	2.54	38,117,114	2.54
1/15/2025	2.41	2.54	2.13	2.35	45,849,473	2.35
1/14/2025	2.14	2.38	1.97	2.03	32,730,850	2.03
1/13/2025	2.34	2.44	1.85	1.93	32,288,550	1.93
1/10/2025	2.72	2.94	2.43	2.65	31,970,279	2.65
1/08/2025	2.71	2.97	2.30	2.64	50,559,991	2.64
1/07/2025	3.96	3.96	3.45	3.50	35,089,644	3.50
1/06/2025	4.02	4.63	3.81	4.10	62,783,325	4.10