QT Imaging Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	0.52	0.52	0.38	0.39	0.39	-17.02%	8,952
Mar 7, 2025	0.38	0.56	0.38	0.47	0.47	10.20%	192,530
Mar 6, 2025	0.43	0.43	0.40	0.43	0.43	4.02%	104,376
Mar 5, 2025	0.45	0.45	0.38	0.41	0.41	7.18%	32,836
Mar 4, 2025	0.33	0.50	0.32	0.38	0.38	-9.24%	18,020
Mar 3, 2025	0.46	0.48	0.42	0.42	0.42	-9.45%	14,482
Feb 28, 2025	0.56	0.56	0.45	0.47	0.47	-18.33%	50,025
Feb 27, 2025	0.45	0.63	0.40	0.57	0.57	39.02%	455,294
Feb 26, 2025	0.45	0.45	0.40	0.41	0.41	2.50%	9,532
Feb 25, 2025	0.38	0.42	0.34	0.40	0.40	14.29%	62,530
Feb 24, 2025	0.35	0.38	0.33	0.35	0.35	-6.69%	8,022
Feb 21, 2025	0.33	0.39	0.33	0.38	0.38	-	80,271
Feb 20, 2025	0.35	0.38	0.33	0.38	0.38	10.32%	12,772
Feb 19, 2025	0.33	0.35	0.33	0.34	0.34	0.59%	9,834
Feb 18, 2025	0.33	0.34	0.33	0.34	0.34	2.11%	13,848
Feb 14, 2025	0.33	0.35	0.33	0.33	0.33	0.30%	10,450
Feb 13, 2025	0.32	0.35	0.32	0.33	0.33	2.80%	5,115
Feb 12, 2025	0.34	0.35	0.32	0.32	0.32	-2.73%	26,028
Feb 11, 2025	0.38	0.38	0.33	0.33	0.33	-12.22%	17,073
Feb 10, 2025	0.31	0.39	0.31	0.38	0.38	21.26%	62,499
Feb 7, 2025	0.37	0.38	0.31	0.31	0.31	-14.72%	102,286
Feb 6, 2025	0.35	0.37	0.33	0.36	0.36	6.90%	34,740
Feb 5, 2025	0.33	0.34	0.33	0.34	0.34	0.01%	11,297
Feb 4, 2025	0.34	0.37	0.30	0.34	0.34	-	45,780
Feb 3, 2025	0.32	0.38	0.29	0.34	0.34	-14.79%	60,268
Jan 31, 2025	0.30	0.41	0.29	0.40	0.40	37.59%	196,041
Jan 30, 2025	0.28	0.30	0.25	0.29	0.29	13.73%	565,590
Jan 29, 2025	0.30	0.34	0.23	0.26	0.26	-22.70%	433,168
Jan 28, 2025	0.24	0.36	0.21	0.33	0.33	-16.50%	1,532,528
Jan 27, 2025	0.53	0.54	0.38	0.40	0.40	-22.82%	1,743,109
Jan 24, 2025	0.54	0.54	0.50	0.51	0.51	-1.08%	233,499
Jan 23, 2025	0.52	0.55	0.49	0.52	0.52	1.67%	250,821
Jan 22, 2025	0.52	0.53	0.50	0.51	0.51	-2.12%	205,438
Jan 21, 2025	0.49	0.53	0.49	0.52	0.52	11.06%	424,846
Jan 17, 2025	0.48	0.49	0.45	0.47	0.47	-11.02%	192,253
Jan 16, 2025	0.54	0.55	0.49	0.53	0.53	-4.31%	640,786
Jan 15, 2025	0.48	0.56	0.44	0.55	0.55	14.59%	514,890
Jan 14, 2025	0.47	0.49	0.44	0.48	0.48	0.19%	314,398
Jan 13, 2025	0.50	0.50	0.43	0.48	0.48	5.27%	490,376
Jan 10, 2025	0.47	0.47	0.40	0.46	0.46	-2.99%	182,513
Jan 8, 2025	0.44	0.47	0.43	0.47	0.47	6.59%	92,329
Jan 7, 2025	0.47	0.47	0.42	0.44	0.44	-4.49%	138,237
Jan 6, 2025	0.48	0.50	0.44	0.46	0.46	0.37%	114,040
Jan 3, 2025	0.50	0.54	0.43	0.46	0.46	-7.76%	467,109
Jan 2, 2025	0.48	0.53	0.44	0.50	0.50	1.97%	777,326
Dec 31, 2024	0.38	0.50	0.37	0.49	0.49	23.86%	1,178,784
Dec 30, 2024	0.44	0.44	0.37	0.39	0.39	-5.24%	521,509
Dec 27, 2024	0.37	0.43	0.36	0.42	0.42	17.03%	512,310
Dec 26, 2024	0.36	0.41	0.36	0.36	0.36	1.51%	185,350
Dec 24, 2024	0.40	0.40	0.35	0.35	0.35	-7.89%	195,848