QT Imaging Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.20	2.23	2.15	2.16	2.16	0.47%	20,431
Nov 2, 2026	2.33	2.33	2.15	2.15	2.15	0.47%	15,382
Oct 30, 2026	2.20	2.21	2.14	2.14	2.14	-3.17%	22,682
Oct 29, 2026	2.21	2.35	2.20	2.21	2.21	-3.07%	26,798
Oct 28, 2026	2.26	2.40	2.26	2.28	2.28	-	32,246
Oct 27, 2026	2.35	2.35	2.26	2.28	2.28	-0.87%	39,787
Oct 26, 2026	2.22	2.37	2.22	2.30	2.30	2.22%	39,970
Oct 23, 2026	2.34	2.35	2.25	2.25	2.25	-4.46%	41,788
Oct 22, 2026	2.30	2.44	2.25	2.36	2.36	1.95%	30,375
Oct 21, 2026	2.30	2.43	2.30	2.31	2.31	-0.86%	14,369
Oct 20, 2026	2.31	2.73	2.31	2.33	2.33	-	14,433
Oct 19, 2026	2.33	2.48	2.33	2.33	2.33	-2.92%	17,323
Oct 16, 2026	2.34	2.55	2.34	2.40	2.40	0.84%	26,942
Oct 15, 2026	2.42	2.54	2.38	2.38	2.38	-4.98%	26,423
Oct 14, 2026	2.47	2.58	2.40	2.51	2.50	2.23%	27,573
Oct 13, 2026	2.60	2.71	2.42	2.45	2.45	-5.77%	23,675
Oct 12, 2026	2.62	2.71	2.56	2.60	2.60	-2.99%	26,046
Oct 9, 2026	2.56	2.76	2.56	2.68	2.68	3.08%	178,958
Oct 8, 2026	2.55	2.77	2.54	2.60	2.60	1.17%	20,019
Oct 7, 2026	2.62	2.82	2.55	2.57	2.57	-0.39%	34,726
Oct 6, 2026	2.68	2.77	2.57	2.58	2.58	-1.15%	22,830
Oct 5, 2026	2.70	2.84	2.60	2.61	2.61	-2.25%	33,011
Oct 2, 2026	2.49	2.67	2.49	2.67	2.67	5.53%	17,479
Oct 1, 2026	2.59	2.64	2.52	2.53	2.53	-0.59%	13,975
Sep 30, 2026	2.61	2.73	2.51	2.55	2.55	-1.36%	35,988
Sep 29, 2026	2.59	2.65	2.48	2.58	2.58	5.31%	28,080
Sep 28, 2026	2.45	2.52	2.43	2.45	2.45	-	12,012
Sep 25, 2026	2.51	2.71	2.42	2.45	2.45	-3.16%	20,699
Sep 24, 2026	2.63	2.66	2.49	2.53	2.53	-1.94%	13,679
Sep 23, 2026	2.60	2.78	2.52	2.58	2.58	-0.77%	27,784
Sep 22, 2026	2.83	2.83	2.56	2.60	2.60	0.78%	28,706
Sep 21, 2026	2.64	2.84	2.56	2.58	2.58	-1.15%	29,844
Sep 18, 2026	2.64	2.96	2.51	2.61	2.61	-0.19%	51,945
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