QT Imaging Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.70	0.75	0.66	0.70	0.70	6.38%	54,860
Apr 16, 2025	0.65	0.70	0.64	0.66	0.66	4.43%	36,167
Apr 15, 2025	0.65	0.65	0.62	0.63	0.63	3.30%	56,086
Apr 14, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	70,312
Apr 11, 2025	0.60	0.60	0.59	0.60	0.60	-0.12%	7,692
Apr 10, 2025	0.59	0.60	0.59	0.60	0.60	1.01%	7,677
Apr 9, 2025	0.55	0.59	0.55	0.59	0.59	8.32%	16,860
Apr 8, 2025	0.55	0.55	0.53	0.55	0.55	4.57%	6,732
Apr 7, 2025	0.53	0.55	0.53	0.53	0.53	-6.25%	25,955
Apr 4, 2025	0.55	0.57	0.53	0.56	0.56	1.82%	39,658
Apr 3, 2025	0.57	0.57	0.53	0.55	0.55	-8.33%	13,253
Apr 2, 2025	0.60	0.60	0.53	0.60	0.60	3.45%	47,547
Apr 1, 2025	0.58	0.62	0.55	0.58	0.58	-3.33%	55,018
Mar 31, 2025	0.56	0.60	0.55	0.60	0.60	14.29%	22,481
Mar 28, 2025	0.53	0.57	0.53	0.53	0.53	-	3,932
Mar 27, 2025	0.57	0.57	0.52	0.53	0.53	-7.89%	2,319
Mar 26, 2025	0.60	0.60	0.57	0.57	0.57	-6.82%	3,524
Mar 25, 2025	0.56	0.61	0.55	0.61	0.61	9.24%	862
Mar 24, 2025	0.54	0.64	0.54	0.56	0.56	1.82%	60,908
Mar 21, 2025	0.59	0.63	0.55	0.55	0.55	-8.33%	5,051
Mar 20, 2025	0.52	0.63	0.52	0.60	0.60	18.34%	7,465
Mar 19, 2025	0.61	0.63	0.51	0.51	0.51	-14.79%	29,068
Mar 18, 2025	0.60	0.65	0.59	0.60	0.60	-5.56%	60,139
Mar 17, 2025	0.63	0.64	0.57	0.63	0.63	0.40%	441,571
Mar 14, 2025	0.59	0.65	0.55	0.63	0.63	8.19%	147,607
Mar 13, 2025	0.56	0.59	0.55	0.58	0.58	4.84%	223,604
Mar 12, 2025	0.47	0.56	0.46	0.55	0.55	24.59%	171,680
Mar 11, 2025	0.39	0.50	0.39	0.44	0.44	13.85%	3,407
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