QT Imaging Holdings, Inc. (QTIH)
OTCMKTS · Delayed Price · Currency is USD
1.900
-0.030 (-1.55%)
Jul 31, 2025, 4:00 PM EDT
QT Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.80 | 1.90 | 1.75 | 1.90 | - | -1.55% | 4,007 |
| Jul 30, 2025 | 1.81 | 1.93 | 1.44 | 1.93 | 1.93 | 6.04% | 141,267 |
| Jul 29, 2025 | 1.81 | 2.00 | 1.81 | 1.82 | 1.82 | -4.21% | 6,539 |
| Jul 28, 2025 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | 2.70% | 15,998 |
| Jul 25, 2025 | 1.88 | 2.00 | 1.85 | 1.85 | 1.85 | -1.60% | 47,803 |
| Jul 24, 2025 | 1.93 | 1.99 | 1.87 | 1.88 | 1.88 | -2.59% | 16,518 |
| Jul 23, 2025 | 1.94 | 2.00 | 1.87 | 1.93 | 1.93 | -3.50% | 9,649 |
| Jul 22, 2025 | 1.94 | 2.00 | 1.65 | 2.00 | 2.00 | 1.01% | 50,234 |
| Jul 21, 2025 | 2.09 | 2.09 | 1.83 | 1.98 | 1.98 | -4.81% | 13,782 |
| Jul 18, 2025 | 2.00 | 2.10 | 1.65 | 2.08 | 2.08 | 2.46% | 72,624 |
| Jul 17, 2025 | 2.04 | 2.17 | 1.96 | 2.03 | 2.03 | 5.18% | 43,853 |
| Jul 16, 2025 | 1.85 | 2.00 | 1.85 | 1.93 | 1.93 | 7.22% | 61,501 |
| Jul 15, 2025 | 1.65 | 2.25 | 1.65 | 1.80 | 1.80 | 5.26% | 205,520 |
| Jul 14, 2025 | 1.91 | 2.00 | 1.21 | 1.71 | 1.71 | -11.86% | 210,116 |
| Jul 11, 2025 | 2.25 | 2.33 | 1.39 | 1.94 | 1.94 | -11.82% | 290,078 |
| Jul 10, 2025 | 2.20 | 2.33 | 2.16 | 2.20 | 2.20 | 4.76% | 101,130 |
| Jul 9, 2025 | 2.10 | 2.20 | 2.08 | 2.10 | 2.10 | 0.96% | 121,946 |
| Jul 8, 2025 | 1.91 | 2.10 | 1.87 | 2.08 | 2.08 | 12.62% | 131,492 |
| Jul 7, 2025 | 1.48 | 1.90 | 1.45 | 1.85 | 1.85 | 30.25% | 190,819 |
| Jul 3, 2025 | 1.33 | 2.21 | 1.26 | 1.42 | 1.42 | -1.53% | 171,465 |
| Jul 2, 2025 | 1.35 | 1.44 | 1.29 | 1.44 | 1.44 | 5.11% | 26,544 |
| Jul 1, 2025 | 1.31 | 1.39 | 1.26 | 1.37 | 1.37 | 2.78% | 18,918 |
| Jun 30, 2025 | 1.39 | 1.40 | 1.06 | 1.33 | 1.33 | -4.10% | 112,226 |
| Jun 27, 2025 | 1.30 | 1.40 | 1.06 | 1.39 | 1.39 | 17.80% | 123,486 |
| Jun 26, 2025 | 0.98 | 1.36 | 0.95 | 1.18 | 1.18 | 27.22% | 228,455 |
| Jun 25, 2025 | 0.80 | 0.99 | 0.80 | 0.93 | 0.93 | 17.24% | 44,090 |
| Jun 24, 2025 | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | - | 6,651 |
| Jun 23, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -5.82% | 3,532 |
| Jun 20, 2025 | 0.81 | 0.95 | 0.80 | 0.84 | 0.84 | 5.00% | 73,416 |
| Jun 18, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 3.36% | 7,314 |
| Jun 17, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -3.25% | 5,851 |
| Jun 16, 2025 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | -3.50% | 96,984 |
| Jun 13, 2025 | 0.76 | 0.85 | 0.76 | 0.83 | 0.83 | -0.83% | 16,255 |
| Jun 12, 2025 | 0.83 | 1.00 | 0.81 | 0.84 | 0.84 | 7.17% | 108,762 |
| Jun 11, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 9,157 |
| Jun 10, 2025 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | -5.06% | 9,802 |
| Jun 9, 2025 | 0.76 | 0.79 | 0.74 | 0.79 | 0.79 | - | 4,585 |
| Jun 6, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | 0.64% | 51,512 |
| Jun 5, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 9.03% | 27,257 |
| Jun 4, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | 0.17% | 16,507 |
| Jun 3, 2025 | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -5.43% | 37,655 |
| Jun 2, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -6.55% | 27,454 |
| May 30, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 2.95% | 53,856 |
| 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 |