QT Imaging Holdings, Inc. (QTI)
NASDAQ: QTI · Real-Time Price · USD
2.810
-0.040 (-1.40%)
At close: Aug 14, 2026, 4:00 PM EDT
2.880
+0.070 (2.49%)
After-hours: Aug 14, 2026, 7:34 PM EDT
QT Imaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,371 |
| Aug 12, 2026 | 3.38 | 3.41 | 2.90 | 3.01 | 3.01 | 4.15% | 61,144 |
| Aug 11, 2026 | 3.11 | 3.13 | 2.88 | 2.89 | 2.89 | -4.30% | 20,491 |
| 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% | 17,967 |
| Aug 6, 2026 | 2.80 | 2.85 | 2.71 | 2.72 | 2.72 | -0.91% | 17,455 |
| Aug 5, 2026 | 2.79 | 2.87 | 2.67 | 2.74 | 2.74 | 0.37% | 26,201 |
| 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 |
| 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% | 15,175 |
| Jul 13, 2026 | 3.73 | 3.80 | 3.63 | 3.63 | 3.63 | -1.09% | 7,229 |
| 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% | 10,018 |
| 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 |