QT Imaging Holdings, Inc. - Common Stock (QTI)
4.1100
-0.3300 (-7.43%)
NASDAQ· Last Trade: Jun 3rd, 7:21 PM EDT
Historical Prices For QT Imaging Holdings, Inc. - Common Stock (QTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 4.50 | 4.80 | 4.11 | 4.11 | 99,295 | 4.11 |
| 6/02/2026 | 4.75 | 5.01 | 4.43 | 4.44 | 75,187 | 4.44 |
| 6/01/2026 | 5.06 | 5.15 | 4.70 | 4.70 | 34,269 | 4.70 |
| 5/29/2026 | 4.96 | 5.20 | 4.96 | 5.00 | 42,812 | 5.00 |
| 5/28/2026 | 5.04 | 5.21 | 4.95 | 5.00 | 32,909 | 5.00 |
| 5/27/2026 | 4.95 | 5.34 | 4.95 | 4.98 | 33,686 | 4.98 |
| 5/26/2026 | 5.12 | 5.22 | 4.95 | 4.95 | 25,088 | 4.95 |
| 5/22/2026 | 5.04 | 5.23 | 4.95 | 5.03 | 77,973 | 5.03 |
| 5/21/2026 | 5.12 | 5.20 | 5.04 | 5.04 | 54,307 | 5.04 |
| 5/20/2026 | 5.22 | 5.30 | 5.02 | 5.06 | 95,718 | 5.06 |
| 5/19/2026 | 5.50 | 5.67 | 5.24 | 5.24 | 29,793 | 5.24 |
| 5/18/2026 | 5.50 | 5.79 | 5.45 | 5.49 | 101,934 | 5.49 |
| 5/15/2026 | 5.83 | 5.83 | 5.30 | 5.45 | 394,528 | 5.45 |
| 5/14/2026 | 6.52 | 7.00 | 6.43 | 6.71 | 50,333 | 6.71 |
| 5/13/2026 | 7.35 | 7.35 | 6.12 | 6.32 | 238,264 | 6.32 |
| 5/12/2026 | 7.27 | 7.60 | 7.05 | 7.59 | 119,677 | 7.59 |
| 5/11/2026 | 7.13 | 7.20 | 7.01 | 7.15 | 23,919 | 7.15 |
| 5/08/2026 | 7.10 | 7.20 | 6.82 | 7.02 | 78,581 | 7.02 |
| 5/07/2026 | 7.12 | 7.17 | 6.81 | 7.00 | 42,545 | 7.00 |
| 5/06/2026 | 6.80 | 7.19 | 6.79 | 7.12 | 113,575 | 7.12 |
| 5/05/2026 | 6.65 | 6.95 | 6.53 | 6.79 | 21,116 | 6.79 |
| 5/04/2026 | 6.58 | 6.69 | 6.47 | 6.53 | 31,059 | 6.53 |
| 5/01/2026 | 6.60 | 6.62 | 6.53 | 6.62 | 10,634 | 6.62 |
| 4/30/2026 | 6.42 | 6.70 | 6.28 | 6.58 | 47,747 | 6.58 |
| 4/29/2026 | 6.42 | 6.57 | 6.42 | 6.55 | 5,546 | 6.55 |
| 4/28/2026 | 6.60 | 6.60 | 6.51 | 6.52 | 13,952 | 6.52 |
| 4/27/2026 | 6.52 | 6.68 | 6.52 | 6.59 | 16,267 | 6.59 |
| 4/24/2026 | 6.58 | 6.58 | 6.31 | 6.46 | 12,959 | 6.46 |
| 4/23/2026 | 6.94 | 6.94 | 6.45 | 6.52 | 10,377 | 6.52 |
| 4/22/2026 | 6.98 | 7.10 | 6.82 | 6.96 | 20,044 | 6.96 |
| 4/21/2026 | 7.00 | 7.00 | 6.69 | 6.97 | 16,441 | 6.97 |
| 4/20/2026 | 6.91 | 7.00 | 6.83 | 7.00 | 9,360 | 7.00 |
| 4/17/2026 | 6.52 | 6.95 | 6.42 | 6.93 | 32,565 | 6.93 |
| 4/16/2026 | 6.67 | 6.99 | 6.45 | 6.53 | 20,629 | 6.53 |
| 4/15/2026 | 7.00 | 7.00 | 6.89 | 6.96 | 5,409 | 6.96 |
| 4/14/2026 | 6.95 | 6.99 | 6.62 | 6.95 | 14,101 | 6.95 |
| 4/13/2026 | 6.95 | 6.98 | 6.80 | 6.85 | 6,893 | 6.85 |
| 4/10/2026 | 6.97 | 6.97 | 6.85 | 6.91 | 3,356 | 6.91 |
| 4/09/2026 | 6.71 | 7.01 | 6.37 | 7.00 | 28,579 | 7.00 |
| 4/08/2026 | 7.00 | 7.15 | 6.72 | 6.77 | 33,389 | 6.77 |
| 4/07/2026 | 6.49 | 6.99 | 6.49 | 6.97 | 12,014 | 6.97 |
| 4/06/2026 | 6.65 | 6.75 | 6.25 | 6.61 | 32,671 | 6.61 |
| 4/02/2026 | 5.94 | 6.55 | 5.94 | 6.55 | 22,111 | 6.55 |
| 4/01/2026 | 5.93 | 6.37 | 5.84 | 6.04 | 12,979 | 6.04 |
| 3/31/2026 | 6.25 | 6.25 | 5.86 | 5.87 | 22,260 | 5.87 |
| 3/30/2026 | 6.17 | 6.50 | 6.12 | 6.15 | 18,882 | 6.15 |
| 3/27/2026 | 6.24 | 6.30 | 6.20 | 6.21 | 11,383 | 6.21 |
| 3/26/2026 | 6.78 | 7.10 | 6.15 | 6.30 | 48,697 | 6.30 |
| 3/25/2026 | 6.76 | 7.15 | 6.72 | 6.90 | 37,363 | 6.90 |
| 3/24/2026 | 6.77 | 6.92 | 6.57 | 6.57 | 43,715 | 6.57 |
| 3/23/2026 | 6.94 | 7.30 | 6.50 | 6.61 | 75,562 | 6.61 |
| 3/20/2026 | 7.18 | 7.35 | 7.00 | 6.95 | 323,095 | 6.95 |
| 3/19/2026 | 6.98 | 7.20 | 6.85 | 7.08 | 51,448 | 7.08 |
| 3/18/2026 | 6.98 | 7.25 | 6.87 | 6.87 | 92,632 | 6.87 |
| 3/17/2026 | 6.90 | 7.01 | 6.45 | 6.93 | 71,803 | 6.93 |
| 3/16/2026 | 5.92 | 7.26 | 5.92 | 6.72 | 62,806 | 6.72 |
| 3/13/2026 | 5.94 | 6.14 | 5.86 | 6.00 | 48,714 | 6.00 |
| 3/12/2026 | 5.85 | 6.19 | 5.81 | 5.82 | 63,631 | 5.82 |
| 3/11/2026 | 5.90 | 6.00 | 5.82 | 5.91 | 37,444 | 5.91 |
| 3/10/2026 | 6.08 | 6.09 | 5.80 | 5.91 | 75,104 | 5.91 |
| 3/09/2026 | 6.00 | 6.22 | 5.80 | 6.02 | 131,118 | 6.02 |
| 3/06/2026 | 5.99 | 6.04 | 5.88 | 6.00 | 24,247 | 6.00 |
| 3/05/2026 | 5.99 | 6.00 | 5.73 | 6.00 | 9,342 | 6.00 |
| 3/04/2026 | 5.99 | 6.00 | 5.69 | 6.00 | 7,720 | 6.00 |