-
5 DAY PERFORMANCE
+5.22% -
1 MONTH PERFORMANCE
-21.88% -
3 MONTH PERFORMANCE
-1.38% -
6 MONTH PERFORMANCE
-43.79% -
YEAR-TO-DATE PERFORMANCE
-95.45% -
1 YEAR PERFORMANCE
-95.39%
QT Imaging Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.60 | $0.51 (-14.99%) | $0.60 | $0.49 | 287,136 | $10.93 M |
| 11/15/2024 | $0.58 | $0.57 (-1.3%) | $0.68 | $0.51 | 1.26 M | $12.20 M |
| 11/14/2024 | $0.50 | $0.49 (-2.2%) | $0.50 | $0.43 | 88,700 | $10.48 M |
| 11/13/2024 | $0.47 | $0.48 (1.11%) | $0.52 | $0.46 | 154,400 | $10.19 M |
| 11/12/2024 | $0.53 | $0.48 (-10.21%) | $0.53 | $0.48 | 155,200 | $10.24 M |
| 11/11/2024 | $0.55 | $0.51 (-8.32%) | $0.55 | $0.48 | 75,500 | $10.85 M |
| 11/08/2024 | $0.59 | $0.51 (-13.27%) | $0.59 | $0.48 | 514,600 | $10.93 M |
| 11/07/2024 | $0.58 | $0.56 (-3.97%) | $0.60 | $0.54 | 136,700 | $11.94 M |
| 11/06/2024 | $0.64 | $0.56 (-11.95%) | $0.64 | $0.54 | 88,635 | $12.01 M |
| 11/05/2024 | $0.66 | $0.55 (-16.61%) | $0.67 | $0.55 | 276,731 | $11.80 M |
| 11/04/2024 | $0.69 | $0.59 (-14.93%) | $0.73 | $0.57 | 111,076 | $12.59 M |
| 11/01/2024 | $0.77 | $0.69 (-10.27%) | $0.77 | $0.68 | 39,109 | $14.79 M |
| 10/31/2024 | $0.72 | $0.75 (4.04%) | $0.77 | $0.70 | 43,000 | $16.06 M |
| 10/30/2024 | $0.75 | $0.74 (-1.33%) | $0.76 | $0.70 | 64,100 | $15.87 M |
| 10/29/2024 | $0.81 | $0.75 (-7.83%) | $0.81 | $0.75 | 48,800 | $16.10 M |
| 10/28/2024 | $0.70 | $0.84 (20%) | $0.84 | $0.67 | 60,347 | $18.01 M |
| 10/25/2024 | $0.70 | $0.71 (1.29%) | $0.71 | $0.65 | 28,025 | $15.20 M |
| 10/24/2024 | $0.69 | $0.69 (0%) | $0.69 | $0.65 | 13,000 | $14.79 M |
| 10/23/2024 | $0.68 | $0.69 (1.32%) | $0.69 | $0.64 | 41,511 | $14.77 M |
| 10/22/2024 | $0.68 | $0.69 (1.47%) | $0.69 | $0.64 | 21,870 | $14.79 M |
| 10/21/2024 | $0.64 | $0.67 (4.69%) | $0.67 | $0.59 | 75,736 | $14.37 M |
| 10/18/2024 | $0.61 | $0.64 (4.92%) | $0.64 | $0.56 | 68,766 | $13.72 M |
| 10/17/2024 | $0.64 | $0.58 (-9.38%) | $0.64 | $0.55 | 208,300 | $12.44 M |
| 10/16/2024 | $0.63 | $0.64 (1.91%) | $0.64 | $0.58 | 64,500 | $13.72 M |
| 10/15/2024 | $0.62 | $0.61 (-0.96%) | $0.63 | $0.57 | 39,852 | $13.17 M |
| 10/14/2024 | $0.58 | $0.59 (1.85%) | $0.61 | $0.56 | 82,100 | $12.75 M |
| 10/11/2024 | $0.65 | $0.56 (-13.62%) | $0.65 | $0.55 | 262,000 | $12.04 M |
| 10/10/2024 | $0.59 | $0.58 (-0.85%) | $0.59 | $0.57 | 22,125 | $12.44 M |
| 10/09/2024 | $0.64 | $0.57 (-10.94%) | $0.64 | $0.57 | 77,044 | $12.22 M |
| 10/08/2024 | $0.66 | $0.60 (-8.94%) | $0.66 | $0.60 | 41,700 | $12.89 M |
| 10/07/2024 | $0.66 | $0.62 (-6.06%) | $0.67 | $0.61 | 20,700 | $13.29 M |
| 10/04/2024 | $0.67 | $0.63 (-6.22%) | $0.67 | $0.60 | 83,140 | $13.47 M |
| 10/03/2024 | $0.66 | $0.63 (-3.91%) | $0.69 | $0.63 | 35,165 | $13.60 M |
| 10/02/2024 | $0.69 | $0.66 (-4.35%) | $0.70 | $0.66 | 49,200 | $14.15 M |
| 10/01/2024 | $0.70 | $0.71 (1.5%) | $0.75 | $0.66 | 50,144 | $15.23 M |
| 09/30/2024 | $0.76 | $0.71 (-6.55%) | $0.76 | $0.65 | 117,068 | $15.21 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 |