Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT
· Real-Time Price · USD
2.59
-0.01 (-0.38%)
At close: Sep 05, 2025, 3:59 PM
2.59
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
QIPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.61 | 2.63 | 2.56 | 2.59 | 2.59 | -0.38% | 169,023 |
| Sep 4, 2025 | 2.63 | 2.64 | 2.44 | 2.60 | 2.60 | -0.76% | 552,136 |
| Sep 3, 2025 | 2.53 | 2.65 | 2.53 | 2.62 | 2.62 | 1.16% | 450,546 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.51 | 2.59 | 2.59 | -1.52% | 515,828 |
| Aug 29, 2025 | 2.62 | 2.69 | 2.60 | 2.63 | 2.63 | 0.00% | 149,100 |
| Aug 28, 2025 | 2.65 | 2.65 | 2.59 | 2.63 | 2.63 | -0.75% | 273,607 |
| Aug 27, 2025 | 2.60 | 2.69 | 2.57 | 2.65 | 2.65 | 1.15% | 831,349 |
| Aug 26, 2025 | 2.59 | 2.67 | 2.53 | 2.62 | 2.62 | 0.38% | 1,001,460 |
| Aug 25, 2025 | 2.59 | 2.75 | 2.47 | 2.61 | 2.61 | 21.40% | 9,142,733 |
| Aug 22, 2025 | 2.15 | 2.21 | 2.14 | 2.15 | 2.15 | 1.42% | 125,900 |
| Aug 21, 2025 | 2.24 | 2.27 | 2.12 | 2.12 | 2.12 | -5.78% | 177,601 |
| Aug 20, 2025 | 2.17 | 2.28 | 2.08 | 2.25 | 2.25 | 3.69% | 445,008 |
| Aug 19, 2025 | 2.23 | 2.26 | 2.15 | 2.17 | 2.17 | -3.98% | 207,600 |
| Aug 18, 2025 | 2.05 | 2.26 | 2.05 | 2.26 | 2.26 | 10.78% | 467,100 |
| Aug 15, 2025 | 2.00 | 2.05 | 1.97 | 2.04 | 2.04 | 2.51% | 184,115 |
| Aug 14, 2025 | 2.01 | 2.09 | 1.96 | 1.99 | 1.99 | -1.97% | 253,430 |
| Aug 13, 2025 | 1.94 | 2.07 | 1.93 | 2.03 | 2.03 | 2.53% | 482,000 |
| Aug 12, 2025 | 2.17 | 2.24 | 1.90 | 1.98 | 1.98 | -6.60% | 812,000 |
| 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 |