QT Imaging Holdings, Inc. (QTI)
NASDAQ: QTI · Real-Time Price · USD
6.52
-0.08 (-1.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QT Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,104 |
| 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% | 31,789 |
| Apr 7, 2026 | 6.49 | 6.99 | 6.49 | 6.97 | 6.97 | 5.45% | 12,014 |
| Apr 6, 2026 | 6.65 | 6.75 | 6.25 | 6.61 | 6.61 | 0.92% | 32,670 |
| Apr 2, 2026 | 5.94 | 6.55 | 5.94 | 6.55 | 6.55 | 8.44% | 22,111 |
| Apr 1, 2026 | 5.93 | 6.37 | 5.84 | 6.04 | 6.04 | 2.90% | 12,978 |
| Mar 31, 2026 | 6.25 | 6.25 | 5.86 | 5.87 | 5.87 | -4.55% | 22,260 |
| Mar 30, 2026 | 6.17 | 6.50 | 6.12 | 6.15 | 6.15 | -0.97% | 18,882 |
| Mar 27, 2026 | 6.24 | 6.30 | 6.20 | 6.21 | 6.21 | -1.43% | 11,382 |
| Mar 26, 2026 | 6.78 | 7.10 | 6.15 | 6.30 | 6.30 | -8.70% | 48,696 |
| Mar 25, 2026 | 6.76 | 7.15 | 6.72 | 6.90 | 6.90 | 5.02% | 37,362 |
| Mar 24, 2026 | 6.77 | 6.93 | 6.57 | 6.57 | 6.57 | -0.61% | 43,714 |
| Mar 23, 2026 | 6.94 | 7.30 | 6.50 | 6.61 | 6.61 | -4.89% | 75,528 |
| Mar 20, 2026 | 7.18 | 7.35 | 6.95 | 6.95 | 6.95 | -1.84% | 323,095 |
| Mar 19, 2026 | 6.98 | 7.20 | 6.85 | 7.08 | 7.08 | 3.06% | 51,443 |
| Mar 18, 2026 | 6.98 | 7.25 | 6.87 | 6.87 | 6.87 | -0.87% | 92,631 |
| Mar 17, 2026 | 6.90 | 7.01 | 6.45 | 6.93 | 6.93 | 3.12% | 71,799 |
| Mar 16, 2026 | 5.92 | 7.27 | 5.92 | 6.72 | 6.72 | 12.09% | 62,805 |
| Mar 13, 2026 | 5.94 | 6.14 | 5.86 | 6.00 | 6.00 | 3.01% | 48,714 |
| Mar 12, 2026 | 5.85 | 6.19 | 5.81 | 5.82 | 5.82 | -1.52% | 63,631 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.82 | 5.91 | 5.91 | - | 37,444 |
| Mar 10, 2026 | 6.08 | 6.09 | 5.80 | 5.91 | 5.91 | -1.83% | 75,104 |
| Mar 9, 2026 | 6.00 | 6.23 | 5.80 | 6.02 | 6.02 | 0.33% | 131,114 |
| Mar 6, 2026 | 5.99 | 6.04 | 5.88 | 6.00 | 6.00 | - | 24,247 |
| Mar 5, 2026 | 5.99 | 6.00 | 5.73 | 6.00 | 6.00 | - | 9,341 |
| Mar 4, 2026 | 5.99 | 6.00 | 5.69 | 6.00 | 6.00 | 0.17% | 7,720 |
| Mar 3, 2026 | 5.81 | 6.04 | 5.77 | 5.99 | 5.99 | -1.96% | 15,570 |
| Mar 2, 2026 | 5.99 | 6.11 | 5.68 | 6.11 | 6.11 | 1.83% | 66,631 |
| Feb 27, 2026 | 5.59 | 6.00 | 5.58 | 6.00 | 6.00 | 9.09% | 25,275 |
| Feb 26, 2026 | 5.74 | 5.74 | 5.42 | 5.50 | 5.50 | 0.18% | 28,578 |
| Feb 25, 2026 | 5.42 | 5.67 | 5.42 | 5.49 | 5.49 | -3.85% | 18,789 |
| Feb 24, 2026 | 5.70 | 5.75 | 5.48 | 5.71 | 5.71 | 3.82% | 34,385 |
| Feb 23, 2026 | 5.56 | 5.75 | 5.50 | 5.50 | 5.50 | -0.18% | 39,455 |
| Feb 20, 2026 | 5.80 | 5.80 | 5.41 | 5.51 | 5.51 | -5.00% | 34,488 |
| Feb 19, 2026 | 5.75 | 5.97 | 5.31 | 5.80 | 5.80 | 5.45% | 24,488 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.47 | 5.50 | 5.50 | -3.08% | 9,715 |
| Feb 17, 2026 | 5.51 | 5.74 | 5.30 | 5.68 | 5.68 | 1.25% | 8,123 |
| Feb 13, 2026 | 5.50 | 5.72 | 5.50 | 5.61 | 5.61 | 1.54% | 7,102 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.42 | 5.52 | 5.52 | -1.78% | 10,522 |
| Feb 11, 2026 | 5.60 | 5.74 | 5.42 | 5.62 | 5.62 | -2.43% | 12,689 |
| Feb 10, 2026 | 5.32 | 5.77 | 5.22 | 5.76 | 5.76 | 7.66% | 37,379 |
| Feb 9, 2026 | 4.91 | 5.64 | 4.90 | 5.35 | 5.35 | 7.00% | 99,708 |
| Feb 6, 2026 | 4.99 | 5.47 | 4.91 | 5.00 | 5.00 | 0.81% | 21,458 |
| Feb 5, 2026 | 5.32 | 5.32 | 4.90 | 4.96 | 4.96 | -9.32% | 21,313 |
| Feb 4, 2026 | 5.34 | 5.50 | 5.30 | 5.47 | 5.47 | -1.17% | 8,806 |
| Feb 3, 2026 | 5.65 | 5.79 | 5.45 | 5.54 | 5.54 | -5.06% | 16,875 |
| Feb 2, 2026 | 5.69 | 5.85 | 5.35 | 5.83 | 5.83 | 3.00% | 20,558 |
| Jan 30, 2026 | 5.89 | 5.98 | 5.37 | 5.66 | 5.66 | -1.22% | 64,132 |
| Jan 29, 2026 | 6.01 | 6.01 | 5.65 | 5.73 | 5.73 | -4.34% | 111,511 |
| Jan 28, 2026 | 6.10 | 6.30 | 5.55 | 5.99 | 5.99 | -7.85% | 214,200 |
| Jan 27, 2026 | 6.00 | 6.60 | 5.70 | 6.50 | 6.50 | 8.33% | 128,090 |
| Jan 26, 2026 | 5.95 | 6.00 | 5.65 | 6.00 | 6.00 | 1.99% | 11,187 |
| Jan 23, 2026 | 5.82 | 5.90 | 5.82 | 5.88 | 5.88 | 0.56% | 17,491 |
| Jan 22, 2026 | 5.86 | 6.00 | 5.60 | 5.85 | 5.85 | -2.50% | 2,451 |
| Jan 21, 2026 | 5.60 | 6.15 | 5.55 | 6.00 | 6.00 | 4.90% | 23,084 |
| Jan 20, 2026 | 5.74 | 5.80 | 5.64 | 5.72 | 5.72 | -0.52% | 6,692 |
| Jan 16, 2026 | 5.90 | 5.90 | 5.69 | 5.75 | 5.75 | -2.54% | 1,472 |
| Jan 15, 2026 | 5.87 | 5.98 | 5.55 | 5.90 | 5.90 | 2.61% | 7,371 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.58 | 5.75 | 5.75 | - | 875 |
| Jan 13, 2026 | 5.55 | 5.98 | 5.55 | 5.75 | 5.75 | 4.55% | 9,775 |
| Jan 12, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.18% | 4,451 |
| Jan 9, 2026 | 5.01 | 5.83 | 5.01 | 5.51 | 5.51 | 1.10% | 15,028 |
| Jan 8, 2026 | 5.24 | 5.50 | 5.24 | 5.45 | 5.45 | 0.93% | 17,673 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.25 | 5.40 | 5.40 | -4.83% | 47,570 |
| Jan 6, 2026 | 5.77 | 5.80 | 5.65 | 5.67 | 5.67 | -3.99% | 18,366 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.70 | 5.91 | 5.91 | -0.67% | 5,685 |
| Jan 2, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 3,827 |
| Dec 31, 2025 | 5.66 | 6.10 | 5.66 | 6.10 | 6.10 | 4.63% | 16,787 |
| Dec 30, 2025 | 5.93 | 6.49 | 5.83 | 5.83 | 5.83 | 1.39% | 20,440 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.65 | 5.75 | 5.75 | -3.36% | 5,465 |
| Dec 26, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 5.12% | 1,876 |
| Dec 23, 2025 | 5.51 | 6.09 | 5.50 | 5.66 | 5.66 | -5.35% | 16,530 |
| Dec 22, 2025 | 5.60 | 5.98 | 5.21 | 5.98 | 5.98 | 6.60% | 21,639 |
| Dec 19, 2025 | 5.81 | 5.81 | 5.61 | 5.61 | 5.61 | -4.10% | 6,376 |
| Dec 18, 2025 | 5.99 | 5.99 | 5.52 | 5.85 | 5.85 | -4.41% | 33,323 |
| Dec 17, 2025 | 6.05 | 6.39 | 6.01 | 6.12 | 6.12 | 0.33% | 30,960 |
| Dec 16, 2025 | 6.05 | 6.11 | 6.00 | 6.10 | 6.10 | -0.33% | 12,234 |
| Dec 15, 2025 | 6.19 | 6.22 | 6.12 | 6.12 | 6.12 | -0.49% | 1,617 |
| Dec 12, 2025 | 6.25 | 6.29 | 6.15 | 6.15 | 6.15 | 0.82% | 9,045 |
| Dec 11, 2025 | 6.23 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 5,734 |
| Dec 10, 2025 | 6.30 | 6.35 | 6.10 | 6.15 | 6.15 | -3.76% | 5,965 |
| Dec 9, 2025 | 6.17 | 6.40 | 6.17 | 6.39 | 6.39 | 2.24% | 12,558 |
| Dec 8, 2025 | 6.00 | 6.34 | 6.00 | 6.25 | 6.25 | 1.79% | 18,961 |
| 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 |