5 DAY PERFORMANCE
+2.35%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-33.16%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-95.59%
QT Imaging Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.47 | $0.48 (2.11%) | $0.49 | $0.44 | 314,135 | $10.29 M |
| 01/13/2025 | $0.50 | $0.48 (-4.2%) | $0.50 | $0.43 | 490,400 | $10.27 M |
| 01/10/2025 | $0.47 | $0.46 (-3.19%) | $0.47 | $0.40 | 182,513 | $9.76 M |
| 01/08/2025 | $0.44 | $0.47 (6.59%) | $0.47 | $0.43 | 92,329 | $10.06 M |
| 01/07/2025 | $0.47 | $0.44 (-6.82%) | $0.47 | $0.42 | 138,237 | $9.43 M |
| 01/06/2025 | $0.48 | $0.46 (-3.82%) | $0.50 | $0.44 | 114,040 | $9.88 M |
| 01/03/2025 | $0.50 | $0.46 (-7.65%) | $0.54 | $0.43 | 467,109 | $9.84 M |
| 01/02/2025 | $0.48 | $0.50 (3.67%) | $0.53 | $0.44 | 777,326 | $10.67 M |
| 12/31/2024 | $0.38 | $0.49 (27.68%) | $0.50 | $0.37 | 1.18 M | $10.46 M |
| 12/30/2024 | $0.44 | $0.39 (-9.43%) | $0.44 | $0.37 | 521,509 | $8.45 M |
| 12/27/2024 | $0.37 | $0.42 (12.38%) | $0.43 | $0.36 | 512,310 | $8.92 M |
| 12/26/2024 | $0.36 | $0.36 (-2.39%) | $0.41 | $0.36 | 185,350 | $7.62 M |
| 12/24/2024 | $0.40 | $0.35 (-11.5%) | $0.40 | $0.35 | 195,848 | $7.50 M |
| 12/23/2024 | $0.41 | $0.38 (-7.09%) | $0.44 | $0.38 | 75,125 | $8.15 M |
| 12/20/2024 | $0.39 | $0.42 (6.41%) | $0.44 | $0.39 | 133,001 | $9.01 M |
| 12/19/2024 | $0.42 | $0.39 (-7.88%) | $0.42 | $0.37 | 241,500 | $8.30 M |
| 12/18/2024 | $0.46 | $0.40 (-12.09%) | $0.46 | $0.40 | 179,009 | $8.58 M |
| 12/17/2024 | $0.44 | $0.44 (-1.04%) | $0.47 | $0.42 | 374,232 | $9.41 M |
| 12/16/2024 | $0.50 | $0.45 (-9.3%) | $0.50 | $0.45 | 104,147 | $9.72 M |
| 12/13/2024 | $0.47 | $0.50 (7.27%) | $0.52 | $0.46 | 295,049 | $10.72 M |
| 12/12/2024 | $0.49 | $0.47 (-3.97%) | $0.49 | $0.46 | 155,626 | $10.05 M |
| 12/11/2024 | $0.48 | $0.48 (-0.08%) | $0.49 | $0.47 | 23,615 | $10.28 M |
| 12/10/2024 | $0.51 | $0.48 (-5.51%) | $0.51 | $0.47 | 132,117 | $10.29 M |
| 12/09/2024 | $0.53 | $0.50 (-6.09%) | $0.54 | $0.49 | 212,047 | $10.72 M |
| 12/06/2024 | $0.51 | $0.52 (0.55%) | $0.55 | $0.49 | 154,501 | $11.04 M |
| 12/05/2024 | $0.49 | $0.53 (7.94%) | $0.54 | $0.49 | 100,910 | $11.36 M |
| 12/04/2024 | $0.49 | $0.50 (0.91%) | $0.55 | $0.47 | 575,929 | $10.68 M |
| 12/03/2024 | $0.50 | $0.48 (-4.76%) | $0.51 | $0.47 | 56,800 | $10.29 M |
| 12/02/2024 | $0.54 | $0.48 (-11.11%) | $0.55 | $0.48 | 214,715 | $10.29 M |
| 11/29/2024 | $0.50 | $0.55 (9%) | $0.55 | $0.48 | 107,200 | $11.69 M |
| 11/27/2024 | $0.48 | $0.48 (-0.25%) | $0.49 | $0.47 | 65,200 | $10.21 M |
| 11/26/2024 | $0.47 | $0.48 (2.48%) | $0.50 | $0.47 | 110,531 | $10.29 M |
| 11/25/2024 | $0.50 | $0.47 (-5.23%) | $0.52 | $0.47 | 240,099 | $10.10 M |
| 11/22/2024 | $0.51 | $0.47 (-8%) | $0.54 | $0.46 | 364,300 | $10.08 M |
| 11/21/2024 | $0.57 | $0.51 (-10%) | $0.59 | $0.47 | 321,700 | $11.00 M |
| 11/20/2024 | $0.58 | $0.57 (-2.26%) | $0.58 | $0.55 | 220,600 | $12.22 M |
| 11/19/2024 | $0.56 | $0.57 (0.89%) | $0.67 | $0.54 | 341,801 | $12.11 M |
| 11/18/2024 | $0.60 | $0.51 (-14.99%) | $0.60 | $0.49 | 297,300 | $10.94 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 |