Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
1.995
-0.035 (-1.72%)
Aug 14, 2025, 11:23 AM - Market open
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.94 | 2.07 | 1.93 | 2.03 | 2.03 | 2.53% | 481,957 |
| Aug 12, 2025 | 2.17 | 2.24 | 1.90 | 1.98 | 1.98 | -6.60% | 811,958 |
| Aug 11, 2025 | 2.14 | 2.25 | 2.10 | 2.12 | 2.12 | -0.47% | 322,239 |
| Aug 8, 2025 | 2.15 | 2.28 | 2.10 | 2.13 | 2.13 | -0.47% | 244,549 |
| Aug 7, 2025 | 2.27 | 2.31 | 2.10 | 2.14 | 2.14 | -4.89% | 402,119 |
| Aug 6, 2025 | 2.24 | 2.30 | 2.18 | 2.25 | 2.25 | -0.88% | 175,454 |
| Aug 5, 2025 | 2.40 | 2.40 | 2.26 | 2.27 | 2.27 | -5.81% | 174,296 |
| Aug 4, 2025 | 2.33 | 2.47 | 2.30 | 2.41 | 2.41 | 4.33% | 425,490 |
| Aug 1, 2025 | 2.20 | 2.34 | 2.12 | 2.31 | 2.31 | 4.52% | 270,035 |
| Jul 31, 2025 | 2.14 | 2.32 | 2.14 | 2.21 | 2.21 | - | 273,302 |
| Jul 30, 2025 | 2.17 | 2.29 | 2.17 | 2.21 | 2.21 | 0.91% | 174,794 |
| Jul 29, 2025 | 2.17 | 2.34 | 2.14 | 2.19 | 2.19 | 2.34% | 353,112 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -4.04% | 63,257 |
| Jul 25, 2025 | 2.19 | 2.24 | 2.08 | 2.23 | 2.23 | 1.83% | 237,289 |
| Jul 24, 2025 | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -2.23% | 206,632 |
| Jul 23, 2025 | 2.24 | 2.26 | 2.19 | 2.24 | 2.24 | 1.36% | 142,722 |
| Jul 22, 2025 | 2.02 | 2.27 | 2.01 | 2.21 | 2.21 | 9.41% | 538,651 |
| Jul 21, 2025 | 2.10 | 2.12 | 2.02 | 2.02 | 2.02 | -3.35% | 185,182 |
| Jul 18, 2025 | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | 1.46% | 308,920 |
| Jul 17, 2025 | 2.04 | 2.10 | 2.01 | 2.06 | 2.06 | - | 305,811 |
| Jul 16, 2025 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 3.00% | 355,311 |
| Jul 15, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 5.26% | 353,377 |
| Jul 14, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 1.60% | 218,232 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 135,942 |
| Jul 10, 2025 | 1.89 | 1.92 | 1.83 | 1.90 | 1.90 | 1.06% | 162,883 |
| Jul 9, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 484,599 |
| Jul 8, 2025 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 4.05% | 299,815 |
| Jul 7, 2025 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -2.81% | 436,535 |
| Jul 3, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | - | 110,105 |
| Jul 2, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 364,039 |
| Jul 1, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 390,867 |
| Jun 30, 2025 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 447,446 |
| Jun 27, 2025 | 1.89 | 1.94 | 1.80 | 1.80 | 1.80 | -5.26% | 5,285,852 |
| Jun 26, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -1.55% | 235,557 |
| Jun 25, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 152,714 |
| Jun 24, 2025 | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | 2.07% | 234,736 |
| Jun 23, 2025 | 1.89 | 1.97 | 1.84 | 1.93 | 1.93 | 1.05% | 327,830 |
| Jun 20, 2025 | 1.86 | 1.93 | 1.82 | 1.91 | 1.91 | 6.11% | 533,014 |
| Jun 18, 2025 | 1.85 | 1.87 | 1.76 | 1.80 | 1.80 | -2.70% | 570,606 |
| Jun 17, 2025 | 1.96 | 2.00 | 1.85 | 1.85 | 1.85 | -7.04% | 379,705 |
| Jun 16, 2025 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 237,718 |
| Jun 13, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -2.44% | 227,644 |
| Jun 12, 2025 | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -3.30% | 167,573 |
| Jun 11, 2025 | 2.09 | 2.18 | 2.04 | 2.12 | 2.12 | 2.42% | 369,621 |
| Jun 10, 2025 | 2.09 | 2.15 | 2.03 | 2.07 | 2.07 | -4.17% | 314,265 |
| Jun 9, 2025 | 2.03 | 2.21 | 2.03 | 2.16 | 2.16 | 8.00% | 1,039,709 |
| Jun 6, 2025 | 1.93 | 2.03 | 1.92 | 2.00 | 2.00 | 3.63% | 430,665 |
| Jun 5, 2025 | 2.07 | 2.08 | 1.89 | 1.93 | 1.93 | -8.53% | 467,410 |
| Jun 4, 2025 | 2.00 | 2.13 | 1.92 | 2.11 | 2.11 | 17.22% | 1,837,430 |
| Jun 3, 2025 | 1.72 | 1.80 | 1.69 | 1.80 | 1.80 | 4.05% | 210,561 |