QT Imaging Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.63	2.66	2.54	2.62	-	1.55%	2,821
Sep 23, 2026	2.60	2.78	2.52	2.58	2.58	-0.77%	26,827
Sep 22, 2026	2.83	2.83	2.56	2.60	2.60	0.78%	28,678
Sep 21, 2026	2.64	2.84	2.56	2.58	2.58	-1.15%	29,841
Sep 18, 2026	2.64	2.96	2.51	2.61	2.61	-0.19%	51,944
Sep 17, 2026	2.65	2.96	2.55	2.62	2.62	1.36%	9,917
Sep 16, 2026	2.65	2.75	2.47	2.58	2.58	0.78%	81,152
Sep 15, 2026	2.65	2.85	2.55	2.56	2.56	-1.54%	24,037
Sep 14, 2026	2.68	3.09	2.60	2.60	2.60	-1.52%	27,554
Sep 11, 2026	2.89	3.02	2.60	2.64	2.64	1.54%	25,847
Sep 10, 2026	2.73	3.09	2.60	2.60	2.60	-3.70%	40,363
Sep 9, 2026	2.85	3.47	2.66	2.70	2.70	-2.88%	25,974
Sep 8, 2026	2.70	2.83	2.68	2.78	2.78	5.30%	12,911
Sep 4, 2026	2.72	2.79	2.64	2.64	2.64	-4.00%	24,099
Sep 3, 2026	2.76	2.88	2.70	2.75	2.75	-0.72%	6,307
Sep 2, 2026	2.88	2.95	2.77	2.77	2.77	-	19,421
Sep 1, 2026	2.90	3.02	2.77	2.77	2.77	-5.46%	95,063
Aug 31, 2026	3.09	3.17	2.91	2.93	2.93	-5.18%	74,521
Aug 28, 2026	3.16	3.20	2.95	3.09	3.09	-0.96%	56,094
Aug 27, 2026	3.18	3.51	3.09	3.12	3.12	-1.58%	12,138
Aug 26, 2026	3.18	3.18	3.12	3.17	3.17	-2.16%	3,055
Aug 25, 2026	3.34	3.58	3.17	3.24	3.24	-2.11%	25,029
Aug 24, 2026	2.91	3.40	2.91	3.31	3.31	13.75%	50,196
Aug 21, 2026	2.82	3.03	2.81	2.91	2.91	4.68%	15,289
Aug 20, 2026	2.90	3.04	2.73	2.78	2.78	-1.42%	35,805
Aug 19, 2026	2.99	3.10	2.81	2.82	2.82	-3.09%	29,947
Aug 18, 2026	2.68	3.00	2.68	2.91	2.91	7.78%	33,884
Aug 17, 2026	2.88	2.88	2.70	2.70	2.70	-6.25%	16,360
Aug 14, 2026	2.81	3.07	2.74	2.88	2.88	1.05%	11,046
Aug 13, 2026	3.01	3.01	2.75	2.85	2.85	-5.32%	44,401
Aug 12, 2026	3.38	3.41	2.90	3.01	3.01	4.15%	62,781
Aug 11, 2026	3.11	3.13	2.88	2.89	2.89	-4.30%	20,538
Aug 10, 2026	2.77	3.11	2.77	3.02	3.02	10.62%	50,171
Aug 7, 2026	2.71	2.88	2.71	2.73	2.73	0.55%	20,878
Aug 6, 2026	2.80	2.85	2.71	2.72	2.72	-0.91%	17,551
Aug 5, 2026	2.79	2.87	2.67	2.74	2.74	0.37%	26,202
Aug 4, 2026	2.63	2.94	2.63	2.73	2.73	3.80%	41,571
Aug 3, 2026	2.74	2.91	2.62	2.63	2.63	-2.23%	28,227
Jul 31, 2026	2.71	2.83	2.64	2.69	2.69	-0.37%	18,407
Jul 30, 2026	2.70	2.79	2.68	2.70	2.70	-0.37%	18,479
Jul 29, 2026	2.81	2.90	2.70	2.71	2.71	2.26%	39,083
Jul 28, 2026	2.80	2.83	2.64	2.65	2.65	-2.21%	42,098
Jul 27, 2026	2.77	2.88	2.70	2.71	2.71	-2.17%	15,008
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%	19,890
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%	331,216
Jul 20, 2026	3.54	3.54	3.25	3.27	3.27	-0.30%	21,536
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