QT Imaging Holdings, Inc. (QTI)
NASDAQ: QTI · Real-Time Price · USD
2.770
-0.030 (-1.07%)
Jul 24, 2026, 4:00 PM EDT - Market closed
QT Imaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.83 | 2.91 | 2.75 | 2.77 | 2.77 | -1.07% | 9,176 |
| Jul 23, 2026 | 2.87 | 3.24 | 2.80 | 2.80 | 2.80 | -4.11% | 19,862 |
| Jul 22, 2026 | 3.01 | 3.08 | 2.90 | 2.92 | 2.92 | -5.50% | 93,252 |
| Jul 21, 2026 | 3.28 | 3.51 | 3.00 | 3.09 | 3.09 | -5.50% | 331,082 |
| Jul 20, 2026 | 3.54 | 3.54 | 3.25 | 3.27 | 3.27 | -0.30% | 21,521 |
| Jul 17, 2026 | 3.50 | 3.51 | 3.26 | 3.28 | 3.28 | -6.29% | 50,246 |
| Jul 16, 2026 | 3.55 | 3.69 | 3.50 | 3.50 | 3.50 | -1.96% | 12,988 |
| Jul 15, 2026 | 3.71 | 3.71 | 3.55 | 3.57 | 3.57 | -1.38% | 32,987 |
| Jul 14, 2026 | 3.75 | 3.79 | 3.61 | 3.62 | 3.62 | -0.28% | 15,164 |
| Jul 13, 2026 | 3.73 | 3.80 | 3.63 | 3.63 | 3.63 | -1.09% | 7,214 |
| Jul 10, 2026 | 3.78 | 3.83 | 3.67 | 3.67 | 3.67 | -1.08% | 5,847 |
| Jul 9, 2026 | 3.74 | 3.81 | 3.69 | 3.71 | 3.71 | -0.67% | 12,730 |
| Jul 8, 2026 | 3.95 | 3.95 | 3.71 | 3.74 | 3.74 | -2.23% | 21,306 |
| Jul 7, 2026 | 4.05 | 4.05 | 3.81 | 3.82 | 3.82 | -2.30% | 10,013 |
| Jul 6, 2026 | 4.10 | 4.10 | 3.90 | 3.91 | 3.91 | -3.46% | 16,325 |
| Jul 2, 2026 | 4.05 | 4.10 | 3.96 | 4.05 | 4.05 | 1.00% | 12,460 |
| Jul 1, 2026 | 4.10 | 4.17 | 3.99 | 4.01 | 4.01 | -1.47% | 10,898 |
| Jun 30, 2026 | 4.09 | 4.18 | 3.98 | 4.07 | 4.07 | 0.74% | 36,322 |
| Jun 29, 2026 | 4.17 | 4.19 | 3.95 | 4.04 | 4.04 | -0.74% | 54,146 |
| Jun 26, 2026 | 3.90 | 4.08 | 3.81 | 4.07 | 4.07 | 7.11% | 70,224 |
| Jun 25, 2026 | 3.77 | 3.93 | 3.77 | 3.80 | 3.80 | 0.40% | 23,462 |
| Jun 24, 2026 | 3.99 | 4.06 | 3.79 | 3.79 | 3.79 | -1.69% | 16,189 |
| Jun 23, 2026 | 3.81 | 4.04 | 3.79 | 3.85 | 3.85 | 2.12% | 43,994 |
| Jun 22, 2026 | 3.74 | 3.97 | 3.71 | 3.77 | 3.77 | 1.89% | 41,538 |
| Jun 18, 2026 | 3.67 | 3.88 | 3.66 | 3.70 | 3.70 | 1.65% | 61,746 |
| Jun 17, 2026 | 3.97 | 3.97 | 3.63 | 3.64 | 3.64 | -7.61% | 45,043 |
| Jun 16, 2026 | 3.89 | 4.05 | 3.75 | 3.94 | 3.94 | 2.34% | 44,758 |
| Jun 15, 2026 | 4.16 | 4.28 | 3.85 | 3.85 | 3.85 | -4.70% | 43,861 |
| Jun 12, 2026 | 4.01 | 4.30 | 4.01 | 4.04 | 4.04 | 1.25% | 48,331 |
| Jun 11, 2026 | 3.90 | 4.00 | 3.85 | 3.99 | 3.99 | 4.18% | 19,704 |
| Jun 10, 2026 | 3.74 | 3.90 | 3.72 | 3.83 | 3.83 | 2.13% | 24,372 |
| Jun 9, 2026 | 3.81 | 3.82 | 3.63 | 3.75 | 3.75 | -1.32% | 44,348 |
| Jun 8, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -1.04% | 73,801 |
| Jun 5, 2026 | 4.44 | 4.44 | 3.73 | 3.84 | 3.84 | -10.28% | 157,429 |
| Jun 4, 2026 | 4.30 | 4.36 | 4.15 | 4.28 | 4.28 | 4.14% | 61,541 |
| Jun 3, 2026 | 4.50 | 4.80 | 4.11 | 4.11 | 4.11 | -7.43% | 99,294 |
| Jun 2, 2026 | 4.75 | 5.01 | 4.43 | 4.44 | 4.44 | -5.53% | 75,186 |
| Jun 1, 2026 | 5.06 | 5.15 | 4.70 | 4.70 | 4.70 | -6.00% | 34,268 |
| May 29, 2026 | 4.96 | 5.20 | 4.96 | 5.00 | 5.00 | - | 42,810 |
| May 28, 2026 | 5.04 | 5.21 | 4.95 | 5.00 | 5.00 | 0.40% | 32,908 |
| May 27, 2026 | 4.95 | 5.34 | 4.95 | 4.98 | 4.98 | 0.61% | 33,957 |
| May 26, 2026 | 5.12 | 5.22 | 4.95 | 4.95 | 4.95 | -1.59% | 25,086 |
| May 22, 2026 | 5.04 | 5.23 | 4.95 | 5.03 | 5.03 | -0.20% | 77,972 |
| May 21, 2026 | 5.12 | 5.20 | 5.04 | 5.04 | 5.04 | -0.40% | 54,306 |
| May 20, 2026 | 5.22 | 5.30 | 5.02 | 5.06 | 5.06 | -3.44% | 95,717 |
| May 19, 2026 | 5.50 | 5.67 | 5.24 | 5.24 | 5.24 | -4.55% | 29,792 |
| May 18, 2026 | 5.50 | 5.79 | 5.45 | 5.49 | 5.49 | 0.73% | 101,934 |
| May 15, 2026 | 5.83 | 5.83 | 5.30 | 5.45 | 5.45 | -18.78% | 394,526 |
| May 14, 2026 | 6.52 | 7.00 | 6.43 | 6.71 | 6.71 | 6.17% | 50,332 |
| May 13, 2026 | 7.35 | 7.35 | 6.12 | 6.32 | 6.32 | -16.73% | 238,263 |