Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
3.640
-0.010 (-0.27%)
At close: Mar 6, 2026, 4:00 PM EST
3.645
+0.005 (0.14%)
After-hours: Mar 6, 2026, 4:29 PM EST
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | 100,904 |
| Mar 5, 2026 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.27% | 425,989 |
| Mar 4, 2026 | 3.64 | 3.64 | 3.63 | 3.64 | 3.64 | - | 344,483 |
| Mar 3, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.28% | 812,221 |
| Mar 2, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | - | 170,787 |
| Feb 27, 2026 | 3.61 | 3.63 | 3.60 | 3.63 | 3.63 | 0.28% | 415,676 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 509,697 |
| Feb 25, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 206,958 |
| Feb 24, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 196,487 |
| Feb 23, 2026 | 3.61 | 3.62 | 3.60 | 3.60 | 3.60 | -0.28% | 416,913 |
| Feb 20, 2026 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | - | 270,933 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.60 | 3.61 | 3.61 | 0.42% | 272,347 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.14% | 454,893 |
| Feb 17, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 0.56% | 554,672 |
| Feb 13, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | - | 249,292 |
| Feb 12, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | 0.28% | 449,014 |
| Feb 11, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | - | 271,405 |
| Feb 10, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | - | 135,805 |
| Feb 9, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | - | 257,084 |
| Feb 6, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.14% | 400,577 |
| Feb 5, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | 0.14% | 509,243 |
| Feb 4, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.28% | 274,151 |
| Feb 3, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | - | 403,310 |
| Feb 2, 2026 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 388,634 |
| Jan 30, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -0.28% | 427,398 |
| Jan 29, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | - | 229,725 |
| Jan 28, 2026 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | - | 885,547 |
| Jan 27, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 236,069 |
| Jan 26, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 0.28% | 380,753 |
| Jan 23, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | - | 299,126 |
| Jan 22, 2026 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | 0.28% | 1,006,612 |
| Jan 21, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 641,947 |
| Jan 20, 2026 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | - | 511,365 |
| Jan 16, 2026 | 3.59 | 3.60 | 3.58 | 3.59 | 3.59 | 0.28% | 806,115 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.56% | 848,044 |
| Jan 14, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 0.56% | 595,644 |
| Jan 13, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.85% | 493,730 |
| Jan 12, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | - | 143,823 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.55 | 3.55 | 3.55 | -0.28% | 940,813 |
| Jan 8, 2026 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | -0.28% | 667,283 |
| Jan 7, 2026 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | 0.56% | 276,412 |
| Jan 6, 2026 | 3.53 | 3.57 | 3.53 | 3.55 | 3.55 | - | 470,067 |
| Jan 5, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.57% | 1,451,744 |
| Jan 2, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 431,464 |
| Dec 31, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 408,675 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 372,894 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 343,324 |
| Dec 26, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | 3.53 | - | 211,515 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | 0.28% | 213,681 |
| Dec 23, 2025 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 460,149 |
| Dec 22, 2025 | 3.53 | 3.53 | 3.51 | 3.53 | 3.53 | 0.28% | 470,809 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | 0.28% | 825,077 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | - | 767,331 |
| Dec 17, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 899,571 |
| Dec 16, 2025 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 0.57% | 2,233,881 |
| Dec 15, 2025 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | 34.10% | 14,775,680 |
| Dec 12, 2025 | 2.54 | 2.65 | 2.53 | 2.61 | 2.61 | 3.16% | 213,455 |
| Dec 11, 2025 | 2.50 | 2.56 | 2.49 | 2.53 | 2.53 | - | 115,253 |
| Dec 10, 2025 | 2.53 | 2.53 | 2.49 | 2.53 | 2.53 | 0.80% | 57,427 |
| Dec 9, 2025 | 2.55 | 2.55 | 2.47 | 2.51 | 2.51 | 0.80% | 182,708 |
| Dec 8, 2025 | 2.43 | 2.55 | 2.41 | 2.49 | 2.49 | 2.47% | 159,959 |
| Dec 5, 2025 | 2.41 | 2.47 | 2.41 | 2.43 | 2.43 | -1.62% | 109,095 |
| Dec 4, 2025 | 2.41 | 2.51 | 2.41 | 2.47 | 2.47 | 2.07% | 182,814 |
| Dec 3, 2025 | 2.39 | 2.43 | 2.35 | 2.42 | 2.42 | 1.26% | 174,858 |
| Dec 2, 2025 | 2.39 | 2.40 | 2.36 | 2.39 | 2.39 | -0.42% | 74,833 |
| Dec 1, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -1.64% | 143,590 |
| Nov 28, 2025 | 2.41 | 2.45 | 2.39 | 2.44 | 2.44 | 1.24% | 75,878 |
| Nov 26, 2025 | 2.33 | 2.42 | 2.32 | 2.41 | 2.41 | 3.88% | 147,373 |
| Nov 25, 2025 | 2.34 | 2.37 | 2.26 | 2.32 | 2.32 | -1.69% | 165,096 |
| Nov 24, 2025 | 2.22 | 2.39 | 2.20 | 2.36 | 2.36 | 5.36% | 224,538 |
| Nov 21, 2025 | 2.17 | 2.26 | 2.15 | 2.24 | 2.24 | 2.28% | 117,633 |
| Nov 20, 2025 | 2.21 | 2.25 | 2.16 | 2.19 | 2.19 | -0.90% | 166,994 |
| Nov 19, 2025 | 2.24 | 2.28 | 2.20 | 2.21 | 2.21 | -1.78% | 169,165 |
| Nov 18, 2025 | 2.23 | 2.30 | 2.20 | 2.25 | 2.25 | - | 254,807 |
| Nov 17, 2025 | 2.28 | 2.31 | 2.20 | 2.25 | 2.25 | -2.60% | 305,210 |
| Nov 14, 2025 | 2.29 | 2.37 | 2.27 | 2.31 | 2.31 | 0.43% | 335,248 |
| Nov 13, 2025 | 2.33 | 2.36 | 2.25 | 2.30 | 2.30 | -2.13% | 277,313 |
| Nov 12, 2025 | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | -0.84% | 107,054 |
| Nov 11, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -2.87% | 233,734 |
| Nov 10, 2025 | 2.46 | 2.49 | 2.42 | 2.44 | 2.44 | -1.21% | 133,931 |
| Nov 7, 2025 | 2.30 | 2.47 | 2.26 | 2.47 | 2.47 | 7.86% | 458,864 |
| Nov 6, 2025 | 2.33 | 2.38 | 2.29 | 2.29 | 2.29 | -2.55% | 189,144 |
| Nov 5, 2025 | 2.31 | 2.36 | 2.26 | 2.35 | 2.35 | 2.17% | 65,866 |
| Nov 4, 2025 | 2.30 | 2.33 | 2.22 | 2.30 | 2.30 | - | 147,244 |
| Nov 3, 2025 | 2.43 | 2.46 | 2.30 | 2.30 | 2.30 | -6.12% | 316,049 |
| Oct 31, 2025 | 2.32 | 2.49 | 2.32 | 2.45 | 2.45 | 5.60% | 1,595,620 |
| Oct 30, 2025 | 2.42 | 2.43 | 2.32 | 2.32 | 2.32 | -3.33% | 156,719 |
| Oct 29, 2025 | 2.60 | 2.64 | 2.36 | 2.40 | 2.40 | -7.69% | 551,728 |
| Oct 28, 2025 | 2.63 | 2.64 | 2.59 | 2.60 | 2.60 | -0.76% | 93,094 |
| Oct 27, 2025 | 2.64 | 2.69 | 2.61 | 2.62 | 2.62 | -0.76% | 105,332 |
| Oct 24, 2025 | 2.58 | 2.68 | 2.56 | 2.64 | 2.64 | 2.33% | 193,632 |
| Oct 23, 2025 | 2.57 | 2.64 | 2.57 | 2.58 | 2.58 | -0.39% | 221,419 |
| Oct 22, 2025 | 2.67 | 2.71 | 2.55 | 2.59 | 2.59 | -3.00% | 762,665 |
| Oct 21, 2025 | 2.43 | 2.72 | 2.43 | 2.67 | 2.67 | 8.98% | 278,344 |
| Oct 20, 2025 | 2.47 | 2.52 | 2.39 | 2.45 | 2.45 | -0.41% | 551,058 |
| Oct 17, 2025 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | 0.82% | 1,240,735 |
| Oct 16, 2025 | 2.53 | 2.56 | 2.41 | 2.44 | 2.44 | -3.56% | 404,152 |
| Oct 15, 2025 | 2.54 | 2.60 | 2.51 | 2.53 | 2.53 | 0.40% | 297,516 |
| Oct 14, 2025 | 2.46 | 2.54 | 2.40 | 2.52 | 2.52 | 3.70% | 184,202 |
| Oct 13, 2025 | 2.46 | 2.54 | 2.40 | 2.43 | 2.43 | 0.83% | 257,672 |