-
5 DAY PERFORMANCE
+2.71% -
1 MONTH PERFORMANCE
-4.35% -
3 MONTH PERFORMANCE
-13.35% -
6 MONTH PERFORMANCE
-41.59% -
YEAR-TO-DATE PERFORMANCE
-93.99% -
1 YEAR PERFORMANCE
-93.89%
QT Imaging Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.76 | $0.69 (-9.64%) | $0.76 | $0.65 | 115,880 | $14.70 M |
| 09/27/2024 | $0.67 | $0.75 (11.73%) | $0.76 | $0.64 | 258,629 | $16.05 M |
| 09/26/2024 | $0.67 | $0.64 (-4.1%) | $0.69 | $0.60 | 41,914 | $13.78 M |
| 09/25/2024 | $0.67 | $0.67 (-0.43%) | $0.67 | $0.65 | 14,200 | $14.30 M |
| 09/24/2024 | $0.67 | $0.66 (-2.09%) | $0.67 | $0.64 | 17,900 | $14.06 M |
| 09/23/2024 | $0.62 | $0.67 (7.89%) | $0.67 | $0.62 | 31,600 | $14.37 M |
| 09/20/2024 | $0.62 | $0.68 (9.85%) | $0.68 | $0.59 | 56,534 | $14.58 M |
| 09/19/2024 | $0.63 | $0.60 (-4.76%) | $0.64 | $0.60 | 14,049 | $12.86 M |
| 09/18/2024 | $0.64 | $0.59 (-7.5%) | $0.66 | $0.59 | 104,043 | $12.69 M |
| 09/17/2024 | $0.62 | $0.64 (2.87%) | $0.64 | $0.60 | 14,226 | $13.62 M |
| 09/16/2024 | $0.58 | $0.60 (4.17%) | $0.68 | $0.55 | 124,100 | $12.86 M |
| 09/13/2024 | $0.53 | $0.52 (-1.42%) | $0.57 | $0.50 | 72,084 | $11.20 M |
| 09/12/2024 | $0.59 | $0.52 (-11.61%) | $0.60 | $0.51 | 82,952 | $11.18 M |
| 09/11/2024 | $0.69 | $0.60 (-13.06%) | $0.71 | $0.58 | 137,952 | $12.86 M |
| 09/10/2024 | $0.63 | $0.68 (7.19%) | $0.69 | $0.63 | 15,838 | $14.48 M |
| 09/09/2024 | $0.67 | $0.66 (-1.19%) | $0.67 | $0.64 | 23,647 | $14.19 M |
| 09/06/2024 | $0.64 | $0.65 (0.9%) | $0.69 | $0.63 | 42,432 | $13.93 M |
| 09/05/2024 | $0.65 | $0.64 (-1.28%) | $0.69 | $0.64 | 22,666 | $13.76 M |
| 09/04/2024 | $0.69 | $0.65 (-5.65%) | $0.69 | $0.64 | 18,563 | $13.94 M |
| 09/03/2024 | $0.71 | $0.69 (-2.89%) | $0.71 | $0.64 | 20,342 | $14.78 M |
| 08/30/2024 | $0.68 | $0.69 (2.06%) | $0.69 | $0.63 | 25,500 | $14.79 M |
| 08/29/2024 | $0.56 | $0.68 (21.79%) | $0.70 | $0.56 | 113,110 | $14.57 M |
| 08/28/2024 | $0.58 | $0.58 (-1.12%) | $0.61 | $0.53 | 47,241 | $12.34 M |
| 08/27/2024 | $0.62 | $0.60 (-2.91%) | $0.64 | $0.56 | 137,100 | $12.86 M |
| 08/26/2024 | $0.69 | $0.64 (-7.39%) | $0.69 | $0.62 | 1.03 M | $13.70 M |
| 08/23/2024 | $0.50 | $0.67 (33.05%) | $0.73 | $0.50 | 1.20 M | $14.31 M |
| 08/22/2024 | $0.50 | $0.51 (1.2%) | $0.52 | $0.45 | 163,200 | $10.85 M |
| 08/21/2024 | $0.52 | $0.47 (-9.1%) | $0.52 | $0.47 | 57,700 | $10.13 M |
| 08/20/2024 | $0.53 | $0.51 (-2.76%) | $0.53 | $0.51 | 19,700 | $10.95 M |
| 08/19/2024 | $0.53 | $0.53 (-0.34%) | $0.54 | $0.50 | 18,641 | $11.32 M |
| 08/16/2024 | $0.53 | $0.51 (-4.88%) | $0.53 | $0.47 | 19,221 | $10.87 M |
| 08/15/2024 | $0.49 | $0.47 (-3.36%) | $0.51 | $0.47 | 15,909 | $10.16 M |
| 08/14/2024 | $0.49 | $0.50 (2.06%) | $0.52 | $0.47 | 20,603 | $10.72 M |
| 08/13/2024 | $0.46 | $0.48 (4.17%) | $0.51 | $0.46 | 40,117 | $10.29 M |
| 08/12/2024 | $0.53 | $0.48 (-9.26%) | $0.53 | $0.46 | 24,608 | $10.29 M |
| 08/09/2024 | $0.50 | $0.51 (1.8%) | $0.53 | $0.50 | 21,100 | $10.91 M |
| 08/08/2024 | $0.51 | $0.48 (-7.76%) | $0.53 | $0.47 | 26,400 | $10.18 M |
| 08/07/2024 | $0.51 | $0.49 (-3.63%) | $0.52 | $0.47 | 55,400 | $10.60 M |
| 08/06/2024 | $0.52 | $0.50 (-3.47%) | $0.53 | $0.50 | 40,244 | $10.73 M |
| 08/05/2024 | $0.62 | $0.49 (-20.58%) | $0.62 | $0.41 | 97,525 | $6.49 M |
| 08/02/2024 | $0.65 | $0.59 (-9.41%) | $0.65 | $0.58 | 71,796 | $7.78 M |
| 08/01/2024 | $0.66 | $0.64 (-2.68%) | $0.66 | $0.61 | 45,800 | $8.44 M |
| 07/31/2024 | $0.65 | $0.63 (-3.06%) | $0.66 | $0.62 | 22,816 | $8.33 M |
| 07/30/2024 | $0.66 | $0.60 (-8.77%) | $0.66 | $0.60 | 16,200 | $7.96 M |
| 07/29/2024 | $0.64 | $0.64 (0.42%) | $0.66 | $0.61 | 22,920 | $8.53 M |
| 07/26/2024 | $0.64 | $0.64 (0.02%) | $0.66 | $0.64 | 31,500 | $8.47 M |
| 07/25/2024 | $0.67 | $0.64 (-5.3%) | $0.67 | $0.63 | 33,436 | $8.45 M |
| 07/24/2024 | $0.67 | $0.69 (3.7%) | $0.69 | $0.63 | 33,416 | $9.13 M |
| 07/23/2024 | $0.62 | $0.69 (11.02%) | $0.70 | $0.60 | 77,310 | $9.07 M |
| 07/22/2024 | $0.65 | $0.60 (-7.54%) | $0.65 | $0.60 | 66,091 | $7.96 M |
| 07/19/2024 | $0.67 | $0.62 (-7.6%) | $0.67 | $0.62 | 32,460 | $8.20 M |
| 07/18/2024 | $0.68 | $0.64 (-6.03%) | $0.71 | $0.62 | 60,764 | $8.46 M |
| 07/17/2024 | $0.68 | $0.68 (-0.28%) | $0.70 | $0.67 | 17,736 | $9.01 M |
| 07/16/2024 | $0.75 | $0.70 (-6.26%) | $0.75 | $0.68 | 86,534 | $9.30 M |
| 07/15/2024 | $0.77 | $0.73 (-4.72%) | $0.77 | $0.71 | 24,299 | $9.66 M |
| 07/12/2024 | $0.71 | $0.72 (1.15%) | $0.75 | $0.70 | 26,714 | $9.50 M |
| 07/11/2024 | $0.73 | $0.71 (-3.32%) | $0.74 | $0.71 | 21,423 | $9.38 M |
| 07/10/2024 | $0.74 | $0.71 (-3.27%) | $0.75 | $0.71 | 42,194 | $9.42 M |
| 07/09/2024 | $0.74 | $0.74 (0.27%) | $0.75 | $0.72 | 12,919 | $9.79 M |
| 07/08/2024 | $0.72 | $0.72 (-0.54%) | $0.76 | $0.71 | 41,739 | $9.47 M |
| 07/05/2024 | $0.73 | $0.71 (-3.17%) | $0.74 | $0.71 | 157,013 | $9.40 M |
| 07/03/2024 | $0.79 | $0.75 (-5.15%) | $0.79 | $0.73 | 21,243 | $9.90 M |
| 07/02/2024 | $0.77 | $0.74 (-3.9%) | $0.80 | $0.72 | 83,726 | $9.79 M |
| 07/01/2024 | $0.72 | $0.76 (5.79%) | $0.77 | $0.72 | 94,004 | $10.07 M |