QT Imaging Holdings, Inc. (QTI)
NASDAQ: QTI · Real-Time Price · USD
3.850
-0.190 (-4.70%)
At close: Jun 15, 2026, 4:00 PM EDT
3.920
+0.070 (1.82%)
After-hours: Jun 15, 2026, 4:57 PM EDT
QT Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.16 | 4.28 | 3.85 | 3.85 | 3.85 | -4.70% | 43,841 |
| Jun 12, 2026 | 4.01 | 4.30 | 4.01 | 4.04 | 4.04 | 1.25% | 48,165 |
| Jun 11, 2026 | 3.90 | 4.00 | 3.85 | 3.99 | 3.99 | 4.18% | 19,689 |
| Jun 10, 2026 | 3.74 | 3.90 | 3.72 | 3.83 | 3.83 | 2.13% | 24,352 |
| 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% | 73,791 |
| 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% | 61,539 |
| Jun 3, 2026 | 4.50 | 4.80 | 4.11 | 4.11 | 4.11 | -7.43% | 99,244 |
| 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% | 34,098 |
| 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% | 33,635 |
| 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% | 101,933 |
| 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 |
| May 12, 2026 | 7.27 | 7.60 | 7.05 | 7.59 | 7.59 | 6.15% | 119,694 |
| May 11, 2026 | 7.13 | 7.20 | 7.01 | 7.15 | 7.15 | 1.85% | 23,918 |
| May 8, 2026 | 7.10 | 7.20 | 6.82 | 7.02 | 7.02 | 0.29% | 78,581 |
| May 7, 2026 | 7.12 | 7.17 | 6.81 | 7.00 | 7.00 | -1.69% | 42,544 |
| May 6, 2026 | 6.80 | 7.19 | 6.79 | 7.12 | 7.12 | 4.86% | 113,575 |
| May 5, 2026 | 6.65 | 6.95 | 6.53 | 6.79 | 6.79 | 3.98% | 21,116 |
| May 4, 2026 | 6.58 | 6.69 | 6.47 | 6.53 | 6.53 | -1.36% | 31,058 |
| May 1, 2026 | 6.60 | 6.62 | 6.53 | 6.62 | 6.62 | 0.68% | 10,633 |
| Apr 30, 2026 | 6.42 | 6.70 | 6.28 | 6.58 | 6.58 | 0.38% | 47,746 |
| Apr 29, 2026 | 6.42 | 6.57 | 6.42 | 6.55 | 6.55 | 0.46% | 5,545 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.51 | 6.52 | 6.52 | -1.14% | 13,951 |
| Apr 27, 2026 | 6.52 | 6.68 | 6.52 | 6.60 | 6.60 | 2.01% | 16,267 |
| Apr 24, 2026 | 6.59 | 6.59 | 6.31 | 6.47 | 6.47 | -0.84% | 12,959 |
| Apr 23, 2026 | 6.94 | 6.94 | 6.45 | 6.52 | 6.52 | -6.32% | 10,376 |
| Apr 22, 2026 | 6.98 | 7.10 | 6.82 | 6.96 | 6.96 | -0.14% | 20,044 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.69 | 6.97 | 6.97 | -0.43% | 16,441 |
| Apr 20, 2026 | 6.92 | 7.00 | 6.83 | 7.00 | 7.00 | 1.01% | 9,360 |
| Apr 17, 2026 | 6.52 | 6.95 | 6.42 | 6.93 | 6.93 | 6.13% | 32,565 |
| Apr 16, 2026 | 6.67 | 6.99 | 6.45 | 6.53 | 6.53 | -6.18% | 20,629 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.89 | 6.96 | 6.96 | 0.14% | 5,409 |
| Apr 14, 2026 | 6.95 | 6.99 | 6.62 | 6.95 | 6.95 | 1.46% | 14,101 |
| Apr 13, 2026 | 6.95 | 6.98 | 6.80 | 6.85 | 6.85 | -0.87% | 6,892 |
| Apr 10, 2026 | 6.97 | 6.97 | 6.85 | 6.91 | 6.91 | -1.29% | 3,356 |
| Apr 9, 2026 | 6.71 | 7.01 | 6.37 | 7.00 | 7.00 | 3.40% | 28,579 |
| Apr 8, 2026 | 7.00 | 7.15 | 6.72 | 6.77 | 6.77 | -2.87% | 33,389 |
| Apr 7, 2026 | 6.49 | 6.99 | 6.49 | 6.97 | 6.97 | 5.45% | 12,514 |
| Apr 6, 2026 | 6.65 | 6.75 | 6.25 | 6.61 | 6.61 | 0.92% | 32,670 |