QT Imaging Holdings, Inc. (QTIH)
OTCMKTS · Delayed Price · Currency is USD
5.61
-0.24 (-4.10%)
At close: Dec 19, 2025
QT Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.81 | 5.81 | 5.61 | 5.61 | 5.61 | -4.10% | 6,376 |
| Dec 18, 2025 | 5.99 | 5.99 | 5.52 | 5.85 | 5.85 | -4.41% | 33,323 |
| Dec 17, 2025 | 6.05 | 6.39 | 6.01 | 6.12 | 6.12 | 0.33% | 30,960 |
| Dec 16, 2025 | 6.05 | 6.11 | 6.00 | 6.10 | 6.10 | -0.33% | 12,234 |
| Dec 15, 2025 | 6.19 | 6.22 | 6.12 | 6.12 | 6.12 | -0.49% | 1,617 |
| Dec 12, 2025 | 6.25 | 6.29 | 6.15 | 6.15 | 6.15 | 0.82% | 9,045 |
| Dec 11, 2025 | 6.23 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 5,734 |
| Dec 10, 2025 | 6.30 | 6.35 | 6.10 | 6.15 | 6.15 | -3.76% | 5,965 |
| Dec 9, 2025 | 6.17 | 6.40 | 6.17 | 6.39 | 6.39 | 2.24% | 12,558 |
| Dec 8, 2025 | 6.00 | 6.34 | 6.00 | 6.25 | 6.25 | 1.79% | 18,961 |
| Dec 5, 2025 | 6.18 | 6.18 | 6.04 | 6.14 | 6.14 | -0.45% | 6,714 |
| Dec 4, 2025 | 6.12 | 6.30 | 6.06 | 6.17 | 6.17 | -0.52% | 3,806 |
| Dec 3, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | 0.40% | 3,078 |
| Dec 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.40% | 182 |
| Dec 1, 2025 | 6.06 | 6.40 | 5.91 | 6.20 | 6.20 | 3.33% | 29,543 |
| Nov 28, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.45% | 1,144 |
| Nov 26, 2025 | 6.20 | 6.35 | 5.76 | 5.97 | 5.97 | -5.04% | 16,098 |
| Nov 25, 2025 | 6.10 | 6.40 | 6.10 | 6.29 | 6.29 | -1.72% | 11,921 |
| Nov 24, 2025 | 6.28 | 6.40 | 5.88 | 6.40 | 6.40 | 2.24% | 26,846 |
| Nov 21, 2025 | 6.10 | 6.40 | 6.09 | 6.26 | 6.26 | 2.62% | 55,326 |
| Nov 20, 2025 | 5.90 | 6.89 | 5.68 | 6.10 | 6.10 | 1.67% | 78,062 |
| Nov 19, 2025 | 6.40 | 6.40 | 5.97 | 6.00 | 6.00 | -6.69% | 22,264 |
| Nov 18, 2025 | 6.10 | 6.43 | 6.00 | 6.43 | 6.43 | 3.21% | 35,620 |
| Nov 17, 2025 | 6.05 | 6.30 | 6.05 | 6.23 | 6.23 | -0.99% | 31,395 |
| Nov 14, 2025 | 6.23 | 6.78 | 6.23 | 6.29 | 6.29 | 4.69% | 27,779 |
| Nov 13, 2025 | 6.03 | 6.49 | 5.98 | 6.01 | 6.01 | -2.59% | 29,873 |
| Nov 12, 2025 | 6.25 | 6.40 | 6.03 | 6.17 | 6.17 | -1.44% | 6,935 |
| Nov 11, 2025 | 6.25 | 6.48 | 6.25 | 6.26 | 6.26 | -3.40% | 7,019 |
| Nov 10, 2025 | 6.12 | 6.65 | 6.12 | 6.48 | 6.48 | -0.31% | 69,524 |
| Nov 7, 2025 | 6.67 | 6.70 | 6.05 | 6.50 | 6.50 | 2.02% | 15,399 |
| Nov 6, 2025 | 6.20 | 6.70 | 6.12 | 6.37 | 6.37 | -4.77% | 11,003 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.15 | 6.69 | 6.69 | -2.62% | 63,286 |
| Nov 4, 2025 | 6.83 | 7.19 | 6.83 | 6.87 | 6.87 | -0.15% | 26,392 |
| Nov 3, 2025 | 6.90 | 6.92 | 6.73 | 6.88 | 6.88 | -0.29% | 5,692 |
| Oct 31, 2025 | 6.95 | 6.95 | 6.73 | 6.90 | 6.90 | -0.72% | 31,402 |
| Oct 30, 2025 | 6.80 | 7.04 | 6.27 | 6.95 | 6.95 | - | 51,250 |
| Oct 29, 2025 | 6.97 | 8.50 | 6.51 | 6.95 | 6.95 | -1.70% | 207,972 |
| Oct 28, 2025 | 6.15 | 7.62 | 6.04 | 7.07 | 7.07 | 14.22% | 99,412 |
| Oct 27, 2025 | 6.89 | 7.09 | 5.69 | 6.19 | 6.19 | -1.28% | 79,765 |
| Oct 24, 2025 | 2.55 | 6.35 | 2.51 | 6.27 | 6.27 | -5.86% | 793,302 |
| Oct 23, 2025 | 6.30 | 6.90 | 6.00 | 6.66 | 6.66 | 4.37% | 25,497 |
| Oct 22, 2025 | 6.87 | 6.87 | 6.06 | 6.38 | 6.38 | -2.99% | 6,656 |
| Oct 21, 2025 | 7.05 | 7.35 | 6.45 | 6.58 | 6.58 | -4.67% | 25,951 |
| Oct 20, 2025 | 6.60 | 6.90 | 6.08 | 6.90 | 6.90 | 5.99% | 19,042 |
| Oct 17, 2025 | 6.72 | 6.72 | 6.30 | 6.51 | 6.51 | -3.34% | 8,811 |
| Oct 16, 2025 | 6.48 | 6.75 | 6.30 | 6.74 | 6.74 | 3.94% | 4,325 |
| Oct 15, 2025 | 6.36 | 6.90 | 6.36 | 6.48 | 6.48 | -1.82% | 4,331 |
| Oct 14, 2025 | 6.33 | 6.75 | 6.33 | 6.60 | 6.60 | 1.55% | 1,926 |
| Oct 13, 2025 | 6.60 | 6.75 | 6.48 | 6.50 | 6.50 | -3.72% | 10,321 |
| Oct 10, 2025 | 6.75 | 7.02 | 6.33 | 6.75 | 6.75 | 0.90% | 16,698 |