QT Imaging Holdings, Inc. (QTIH)
OTCMKTS
· Delayed Price · Currency is USD
0.8300
-0.0500 (-5.68%)
May 9, 2025, 9:30 AM EDT
QT Imaging Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.85 | 0.85 | 0.79 | 0.79 | - | -9.14% | 438 |
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 |
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 |