Skip to main content
Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
2.430
-0.040 (-1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

Quipt Home Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.472.412.432.43-1.62%108,095
Dec 4, 20252.412.512.412.472.472.07%181,214
Dec 3, 20252.392.432.352.422.421.26%173,858
Dec 2, 20252.392.402.362.392.39-0.42%74,733
Dec 1, 20252.422.422.382.402.40-1.64%142,290
Nov 28, 20252.412.452.392.442.441.24%72,464
Nov 26, 20252.332.422.322.412.413.88%142,169
Nov 25, 20252.342.372.262.322.32-1.69%164,496
Nov 24, 20252.222.392.202.362.365.36%223,777
Nov 21, 20252.172.262.152.242.242.28%117,023
Nov 20, 20252.212.252.162.192.19-0.90%166,994
Nov 19, 20252.242.282.202.212.21-1.78%169,165
Nov 18, 20252.232.302.202.252.25-254,807
Nov 17, 20252.282.312.202.252.25-2.60%305,210
Nov 14, 20252.292.372.272.312.310.43%335,248
Nov 13, 20252.332.362.252.302.30-2.13%277,313
Nov 12, 20252.372.382.332.352.35-0.84%107,054
Nov 11, 20252.442.442.362.372.37-2.87%233,734
Nov 10, 20252.462.492.422.442.44-1.21%133,931
Nov 7, 20252.302.472.262.472.477.86%458,864
Nov 6, 20252.332.382.292.292.29-2.55%189,144
Nov 5, 20252.312.362.262.352.352.17%65,866
Nov 4, 20252.302.332.222.302.30-147,244
Nov 3, 20252.432.462.302.302.30-6.12%316,049
Oct 31, 20252.322.492.322.452.455.60%1,595,620
Oct 30, 20252.422.432.322.322.32-3.33%156,719
Oct 29, 20252.602.642.362.402.40-7.69%551,728
Oct 28, 20252.632.642.592.602.60-0.76%93,094
Oct 27, 20252.642.692.612.622.62-0.76%105,332
Oct 24, 20252.582.682.562.642.642.33%193,632
Oct 23, 20252.572.642.572.582.58-0.39%221,419
Oct 22, 20252.672.712.552.592.59-3.00%762,665
Oct 21, 20252.432.722.432.672.678.98%278,344
Oct 20, 20252.472.522.392.452.45-0.41%551,058
Oct 17, 20252.422.502.422.462.460.82%1,240,735
Oct 16, 20252.532.562.412.442.44-3.56%404,152
Oct 15, 20252.542.602.512.532.530.40%297,516
Oct 14, 20252.462.542.402.522.523.70%184,202
Oct 13, 20252.462.542.402.432.430.83%257,672
Oct 10, 20252.522.522.402.412.41-3.60%333,683
Oct 9, 20252.562.572.502.502.50-2.34%249,168
Oct 8, 20252.582.582.552.562.560.39%576,677
Oct 7, 20252.552.582.532.552.55-0.78%90,257
Oct 6, 20252.602.622.562.572.57-1.53%138,059
Oct 3, 20252.642.652.572.612.61-0.76%130,276
Oct 2, 20252.672.692.612.632.63-1.50%91,446
Oct 1, 20252.602.682.592.672.672.30%178,065
Sep 30, 20252.632.632.582.612.61-0.38%73,979
Sep 29, 20252.692.702.592.622.62-2.24%112,632
Sep 26, 20252.692.722.672.682.68-91,633
Sep 25, 20252.702.722.682.682.68-1.83%86,323
Sep 24, 20252.732.732.682.732.73-216,673
Sep 23, 20252.752.752.652.732.730.37%409,523
Sep 22, 20252.722.742.632.722.72-0.73%549,226
Sep 19, 20252.742.762.702.742.74-771,958
Sep 18, 20252.692.742.622.742.742.24%789,785
Sep 17, 20252.642.682.592.682.681.90%622,095
Sep 16, 20252.662.662.602.632.63-1.13%122,542
Sep 15, 20252.712.712.582.662.66-1.12%202,646
Sep 12, 20252.672.692.632.692.690.37%92,209
Sep 11, 20252.672.682.632.682.681.90%244,200
Sep 10, 20252.582.652.582.632.631.54%269,297
Sep 9, 20252.572.602.532.592.590.39%273,122
Sep 8, 20252.622.622.542.582.58-0.39%216,334
Sep 5, 20252.612.632.562.592.59-0.38%169,023
Sep 4, 20252.632.642.442.602.60-0.76%552,136
Sep 3, 20252.532.652.532.622.621.16%450,546
Sep 2, 20252.632.632.512.592.59-1.52%515,828
Aug 29, 20252.622.692.602.632.63-149,051
Aug 28, 20252.652.652.592.632.63-0.75%273,607
Aug 27, 20252.602.692.572.652.651.15%831,349
Aug 26, 20252.592.672.532.622.620.38%1,001,460
Aug 25, 20252.592.752.472.612.6121.40%9,142,733
Aug 22, 20252.152.212.142.152.151.42%125,873
Aug 21, 20252.242.272.122.122.12-5.78%177,601
Aug 20, 20252.172.282.082.252.253.69%445,008
Aug 19, 20252.232.262.152.172.17-3.98%207,561
Aug 18, 20252.052.262.052.262.2610.78%467,097
Aug 15, 20252.002.051.972.042.042.51%184,115
Aug 14, 20252.012.091.961.991.99-1.97%253,430
Aug 13, 20251.942.071.932.032.032.53%481,957
Aug 12, 20252.172.241.901.981.98-6.60%811,958
Aug 11, 20252.142.252.102.122.12-0.47%322,239
Aug 8, 20252.152.282.102.132.13-0.47%244,549
Aug 7, 20252.272.312.102.142.14-4.89%402,119
Aug 6, 20252.242.302.182.252.25-0.88%175,454
Aug 5, 20252.402.402.262.272.27-5.81%174,296
Aug 4, 20252.332.472.302.412.414.33%425,490
Aug 1, 20252.202.342.122.312.314.52%270,035
Jul 31, 20252.142.322.142.212.21-273,302
Jul 30, 20252.172.292.172.212.210.91%174,794
Jul 29, 20252.172.342.142.192.192.34%353,112
Jul 28, 20252.242.242.142.142.14-4.04%63,257
Jul 25, 20252.192.242.082.232.231.83%237,289
Jul 24, 20252.232.252.182.192.19-2.23%206,632
Jul 23, 20252.242.262.192.242.241.36%142,722
Jul 22, 20252.022.272.012.212.219.41%538,651
Jul 21, 20252.102.122.022.022.02-3.35%185,182
Jul 18, 20252.092.132.032.092.091.46%308,920
Jul 17, 20252.042.102.012.062.06-305,811