QT Imaging Holdings, Inc. (QTIH)
OTCMKTS
· Delayed Price · Currency is USD
6.14
-0.03 (-0.45%)
At close: Dec 5, 2025
QT Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.18 | 6.18 | 6.04 | 6.14 | 6.14 | -0.45% | 6,714 |
| Dec 4, 2025 | 6.12 | 6.30 | 6.06 | 6.17 | 6.17 | -0.52% | 3,806 |
| Dec 3, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | 0.40% | 3,078 |
| Dec 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.40% | 182 |
| Dec 1, 2025 | 6.06 | 6.40 | 5.91 | 6.20 | 6.20 | 3.33% | 29,543 |
| Nov 28, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.45% | 1,144 |
| Nov 26, 2025 | 6.20 | 6.35 | 5.76 | 5.97 | 5.97 | -5.04% | 16,098 |
| Nov 25, 2025 | 6.10 | 6.40 | 6.10 | 6.29 | 6.29 | -1.72% | 11,921 |
| Nov 24, 2025 | 6.28 | 6.40 | 5.88 | 6.40 | 6.40 | 2.24% | 26,846 |
| Nov 21, 2025 | 6.10 | 6.40 | 6.09 | 6.26 | 6.26 | 2.62% | 55,326 |
| Nov 20, 2025 | 5.90 | 6.89 | 5.68 | 6.10 | 6.10 | 1.67% | 78,062 |
| Nov 19, 2025 | 6.40 | 6.40 | 5.97 | 6.00 | 6.00 | -6.69% | 22,264 |
| Nov 18, 2025 | 6.10 | 6.43 | 6.00 | 6.43 | 6.43 | 3.21% | 35,620 |
| Nov 17, 2025 | 6.05 | 6.30 | 6.05 | 6.23 | 6.23 | -0.99% | 31,395 |
| Nov 14, 2025 | 6.23 | 6.78 | 6.23 | 6.29 | 6.29 | 4.69% | 27,779 |
| Nov 13, 2025 | 6.03 | 6.49 | 5.98 | 6.01 | 6.01 | -2.59% | 29,873 |
| Nov 12, 2025 | 6.25 | 6.40 | 6.03 | 6.17 | 6.17 | -1.44% | 6,935 |
| Nov 11, 2025 | 6.25 | 6.48 | 6.25 | 6.26 | 6.26 | -3.40% | 7,019 |
| Nov 10, 2025 | 6.12 | 6.65 | 6.12 | 6.48 | 6.48 | -0.31% | 69,524 |
| Nov 7, 2025 | 6.67 | 6.70 | 6.05 | 6.50 | 6.50 | 2.02% | 15,399 |
| Nov 6, 2025 | 6.20 | 6.70 | 6.12 | 6.37 | 6.37 | -4.77% | 11,003 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.15 | 6.69 | 6.69 | -2.62% | 63,286 |
| Nov 4, 2025 | 6.83 | 7.19 | 6.83 | 6.87 | 6.87 | -0.15% | 26,392 |
| Nov 3, 2025 | 6.90 | 6.92 | 6.73 | 6.88 | 6.88 | -0.29% | 5,692 |
| Oct 31, 2025 | 6.95 | 6.95 | 6.73 | 6.90 | 6.90 | -0.72% | 31,402 |
| Oct 30, 2025 | 6.80 | 7.04 | 6.27 | 6.95 | 6.95 | - | 51,250 |
| Oct 29, 2025 | 6.97 | 8.50 | 6.51 | 6.95 | 6.95 | -1.70% | 207,972 |
| Oct 28, 2025 | 6.15 | 7.62 | 6.04 | 7.07 | 7.07 | 14.22% | 99,412 |
| Oct 27, 2025 | 6.89 | 7.09 | 5.69 | 6.19 | 6.19 | -1.28% | 79,765 |
| Oct 24, 2025 | 2.55 | 6.35 | 2.51 | 6.27 | 6.27 | -5.86% | 793,302 |
| Oct 23, 2025 | 6.30 | 6.90 | 6.00 | 6.66 | 6.66 | 4.37% | 25,497 |
| Oct 22, 2025 | 6.87 | 6.87 | 6.06 | 6.38 | 6.38 | -2.99% | 6,656 |
| Oct 21, 2025 | 7.05 | 7.35 | 6.45 | 6.58 | 6.58 | -4.67% | 25,951 |
| Oct 20, 2025 | 6.60 | 6.90 | 6.08 | 6.90 | 6.90 | 5.99% | 19,042 |
| Oct 17, 2025 | 6.72 | 6.72 | 6.30 | 6.51 | 6.51 | -3.34% | 8,811 |
| Oct 16, 2025 | 6.48 | 6.75 | 6.30 | 6.74 | 6.74 | 3.94% | 4,325 |
| Oct 15, 2025 | 6.36 | 6.90 | 6.36 | 6.48 | 6.48 | -1.82% | 4,331 |
| Oct 14, 2025 | 6.33 | 6.75 | 6.33 | 6.60 | 6.60 | 1.55% | 1,926 |
| Oct 13, 2025 | 6.60 | 6.75 | 6.48 | 6.50 | 6.50 | -3.72% | 10,321 |
| Oct 10, 2025 | 6.75 | 7.02 | 6.33 | 6.75 | 6.75 | 0.90% | 16,698 |
| Oct 9, 2025 | 6.33 | 6.75 | 6.33 | 6.69 | 6.69 | 5.69% | 8,307 |
| Oct 8, 2025 | 6.60 | 6.84 | 6.33 | 6.33 | 6.33 | -5.04% | 6,120 |
| Oct 7, 2025 | 6.63 | 6.91 | 6.47 | 6.67 | 6.67 | -7.03% | 6,881 |
| Oct 6, 2025 | 6.81 | 7.20 | 6.60 | 7.17 | 7.17 | 2.52% | 7,970 |
| Oct 3, 2025 | 6.75 | 7.02 | 6.72 | 6.99 | 6.99 | 0.06% | 8,117 |
| Oct 2, 2025 | 6.75 | 7.29 | 6.45 | 6.99 | 6.99 | 5.86% | 3,814 |
| Oct 1, 2025 | 6.75 | 6.75 | 6.12 | 6.60 | 6.60 | -6.93% | 40,610 |
| Sep 30, 2025 | 7.14 | 7.49 | 6.90 | 7.10 | 7.10 | -5.40% | 6,621 |
| Sep 29, 2025 | 7.56 | 7.65 | 6.15 | 7.50 | 7.50 | -1.96% | 22,724 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.46 | 7.65 | 7.65 | -1.92% | 2,164 |
| Sep 25, 2025 | 7.53 | 7.80 | 7.44 | 7.80 | 7.80 | 3.17% | 5,372 |
| Sep 24, 2025 | 7.50 | 8.04 | 7.44 | 7.56 | 7.56 | 0.16% | 4,780 |
| Sep 23, 2025 | 7.88 | 8.19 | 7.50 | 7.55 | 7.55 | -3.23% | 10,958 |
| Sep 22, 2025 | 7.86 | 7.89 | 7.74 | 7.80 | 7.80 | 0.66% | 11,776 |
| Sep 19, 2025 | 7.65 | 8.10 | 7.61 | 7.75 | 7.75 | -2.53% | 9,315 |
| Sep 18, 2025 | 7.34 | 8.28 | 7.29 | 7.95 | 7.95 | 8.16% | 28,932 |
| Sep 17, 2025 | 7.20 | 7.77 | 7.20 | 7.35 | 7.35 | -0.81% | 956 |
| Sep 16, 2025 | 7.35 | 7.65 | 7.20 | 7.41 | 7.41 | -0.40% | 8,065 |
| Sep 15, 2025 | 7.77 | 7.80 | 6.12 | 7.44 | 7.44 | -2.75% | 38,389 |
| Sep 12, 2025 | 7.29 | 7.65 | 7.20 | 7.65 | 7.65 | 6.25% | 6,819 |
| Sep 11, 2025 | 7.53 | 7.53 | 7.08 | 7.20 | 7.20 | -4.00% | 14,011 |
| Sep 10, 2025 | 7.65 | 7.65 | 7.05 | 7.50 | 7.50 | -0.40% | 4,365 |
| Sep 9, 2025 | 7.53 | 7.53 | 7.20 | 7.53 | 7.53 | -0.40% | 7,710 |
| Sep 8, 2025 | 7.48 | 7.65 | 7.44 | 7.56 | 7.56 | 1.61% | 3,117 |
| Sep 5, 2025 | 7.40 | 7.50 | 7.35 | 7.44 | 7.44 | 0.81% | 5,520 |
| Sep 4, 2025 | 7.38 | 7.71 | 7.35 | 7.38 | 7.38 | -1.60% | 1,307 |
| Sep 3, 2025 | 7.41 | 7.50 | 7.38 | 7.50 | 7.50 | 0.40% | 7,444 |
| Sep 2, 2025 | 7.74 | 7.83 | 7.08 | 7.47 | 7.47 | -1.19% | 26,954 |
| Aug 29, 2025 | 7.41 | 7.65 | 7.41 | 7.56 | 7.56 | 3.28% | 10,223 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.05 | 7.32 | 7.32 | -1.13% | 8,192 |
| Aug 27, 2025 | 7.47 | 8.16 | 7.20 | 7.40 | 7.40 | -1.28% | 53,804 |
| Aug 26, 2025 | 7.26 | 9.21 | 7.08 | 7.50 | 7.50 | 7.30% | 90,662 |
| Aug 25, 2025 | 6.39 | 7.08 | 6.03 | 6.99 | 6.99 | 9.39% | 27,933 |
| Aug 22, 2025 | 6.81 | 6.81 | 6.30 | 6.39 | 6.39 | 0.47% | 7,890 |
| Aug 21, 2025 | 6.54 | 6.60 | 6.36 | 6.36 | 6.36 | -2.75% | 3,635 |
| Aug 20, 2025 | 6.60 | 7.20 | 6.31 | 6.54 | 6.54 | -0.91% | 16,265 |
| Aug 19, 2025 | 6.43 | 6.75 | 6.30 | 6.60 | 6.60 | 3.77% | 10,064 |
| Aug 18, 2025 | 6.69 | 7.20 | 6.18 | 6.36 | 6.36 | 4.43% | 19,626 |
| Aug 15, 2025 | 6.00 | 6.13 | 5.46 | 6.09 | 6.09 | 1.50% | 11,159 |
| Aug 14, 2025 | 5.58 | 6.00 | 5.58 | 6.00 | 6.00 | 1.01% | 7,839 |
| Aug 13, 2025 | 5.97 | 6.03 | 5.58 | 5.94 | 5.94 | -0.50% | 4,415 |
| Aug 12, 2025 | 5.70 | 6.12 | 5.10 | 5.97 | 5.97 | 4.74% | 30,547 |
| Aug 11, 2025 | 5.43 | 6.09 | 5.07 | 5.70 | 5.70 | 2.70% | 22,294 |
| Aug 8, 2025 | 5.52 | 6.00 | 4.72 | 5.55 | 5.55 | 0.54% | 28,401 |
| Aug 7, 2025 | 5.16 | 5.55 | 4.80 | 5.52 | 5.52 | 6.98% | 6,981 |
| Aug 6, 2025 | 5.01 | 5.25 | 4.65 | 5.16 | 5.16 | 2.38% | 13,536 |
| Aug 5, 2025 | 5.28 | 5.51 | 4.86 | 5.04 | 5.04 | -4.55% | 19,364 |
| Aug 4, 2025 | 5.61 | 5.70 | 5.28 | 5.28 | 5.28 | 0.57% | 12,617 |
| Aug 1, 2025 | 5.43 | 5.49 | 5.25 | 5.25 | 5.25 | -7.89% | 7,954 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.25 | 5.70 | 5.70 | -1.55% | 2,125 |
| Jul 30, 2025 | 5.43 | 5.79 | 4.32 | 5.79 | 5.79 | 6.04% | 47,088 |
| Jul 29, 2025 | 5.43 | 6.00 | 5.43 | 5.46 | 5.46 | -4.21% | 2,179 |
| Jul 28, 2025 | 5.91 | 5.91 | 5.55 | 5.70 | 5.70 | 2.70% | 5,332 |
| Jul 25, 2025 | 5.64 | 6.00 | 5.55 | 5.55 | 5.55 | -1.60% | 15,934 |
| Jul 24, 2025 | 5.80 | 5.97 | 5.61 | 5.64 | 5.64 | -2.59% | 5,505 |
| Jul 23, 2025 | 5.82 | 6.00 | 5.61 | 5.79 | 5.79 | -3.50% | 3,216 |
| Jul 22, 2025 | 5.82 | 6.00 | 4.95 | 6.00 | 6.00 | 1.01% | 16,744 |
| Jul 21, 2025 | 6.27 | 6.27 | 5.49 | 5.94 | 5.94 | -4.81% | 4,593 |
| Jul 18, 2025 | 6.00 | 6.30 | 4.95 | 6.24 | 6.24 | 2.46% | 24,207 |
| Jul 17, 2025 | 6.12 | 6.51 | 5.88 | 6.09 | 6.09 | 5.18% | 14,617 |