QT Imaging Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.80	0.80	0.79	0.79	0.79	2.44%	2,078
May 28, 2025	0.83	1.39	0.75	0.77	0.77	-3.62%	413,678
May 27, 2025	0.82	0.83	0.80	0.80	0.80	-3.01%	11,306
May 23, 2025	0.86	0.86	0.81	0.83	0.83	-2.94%	65,172
May 22, 2025	0.85	0.95	0.85	0.85	0.85	6.13%	78,603
May 21, 2025	0.87	0.92	0.77	0.80	0.80	0.11%	29,374
May 20, 2025	0.87	0.96	0.75	0.80	0.80	-15.79%	196,630
May 19, 2025	0.76	0.97	0.76	0.95	0.95	25.00%	20,992
May 16, 2025	0.79	0.79	0.65	0.76	0.76	-3.80%	89,273
May 15, 2025	0.83	0.83	0.78	0.79	0.79	-1.25%	44,312
May 14, 2025	0.80	0.82	0.79	0.80	0.80	-1.23%	28,165
May 13, 2025	0.83	0.83	0.81	0.81	0.81	-4.42%	7,765
May 12, 2025	0.87	0.92	0.84	0.85	0.85	-1.45%	54,815
May 9, 2025	0.89	0.89	0.79	0.86	0.86	-1.15%	18,599
May 8, 2025	0.93	0.93	0.85	0.87	0.87	-5.95%	81,476
May 7, 2025	0.90	0.93	0.85	0.93	0.93	10.12%	209,968
May 6, 2025	0.83	0.87	0.83	0.84	0.84	1.68%	20,572
May 5, 2025	0.73	0.89	0.73	0.83	0.83	4.58%	19,619
May 2, 2025	0.80	0.81	0.74	0.79	0.79	-0.13%	146,382
May 1, 2025	0.75	0.85	0.75	0.79	0.79	5.47%	36,285
Apr 30, 2025	0.76	0.76	0.72	0.75	0.75	-	10,094
Apr 29, 2025	0.76	0.76	0.75	0.75	0.75	-0.36%	54,958
Apr 28, 2025	0.75	0.80	0.73	0.75	0.75	3.11%	25,396
Apr 25, 2025	0.73	0.75	0.72	0.73	0.73	-3.95%	19,376
Apr 24, 2025	0.72	0.76	0.72	0.76	0.76	4.11%	14,895
Apr 23, 2025	0.69	0.75	0.67	0.73	0.73	2.82%	30,064
Apr 22, 2025	0.67	0.71	0.67	0.71	0.71	6.77%	3,748
Apr 21, 2025	0.67	0.70	0.66	0.67	0.67	-5.00%	44,763
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