5 DAY PERFORMANCE
+62.70%
1 MONTH PERFORMANCE
+19.68%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
+6.36%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
+660.97%
QT Imaging Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.74 | $3.77 (0.8%) | $3.97 | $3.71 | 41.54 K | $52.02 M |
| 06/18/2026 | $3.67 | $3.70 (0.82%) | $3.88 | $3.66 | 61.75 K | $51.05 M |
| 06/17/2026 | $3.97 | $3.64 (-8.31%) | $3.97 | $3.63 | 45.04 K | $50.22 M |
| 06/16/2026 | $3.89 | $3.94 (1.29%) | $4.05 | $3.75 | 44.80 K | $54.36 M |
| 06/15/2026 | $4.16 | $3.85 (-7.45%) | $4.28 | $3.85 | 43.90 K | $53.12 M |
| 06/12/2026 | $4.01 | $4.04 (0.75%) | $4.30 | $4.01 | 48.33 K | $55.74 M |
| 06/11/2026 | $3.90 | $3.99 (2.31%) | $4.00 | $3.85 | 19.70 K | $55.05 M |
| 06/10/2026 | $3.74 | $3.83 (2.41%) | $3.90 | $3.72 | 24.40 K | $52.85 M |
| 06/09/2026 | $3.81 | $3.75 (-1.57%) | $3.82 | $3.63 | 44.35 K | $51.74 M |
| 06/08/2026 | $3.90 | $3.80 (-2.56%) | $4.00 | $3.70 | 73.80 K | $52.43 M |
| 06/05/2026 | $4.44 | $3.84 (-13.51%) | $4.44 | $3.73 | 157.43 K | $52.98 M |
| 06/04/2026 | $4.30 | $4.28 (-0.47%) | $4.36 | $4.15 | 61.54 K | $59.06 M |
| 06/03/2026 | $4.50 | $4.11 (-8.67%) | $4.80 | $4.11 | 99.30 K | $56.71 M |
| 06/02/2026 | $4.75 | $4.44 (-6.53%) | $5.01 | $4.43 | 75.20 K | $61.26 M |
| 06/01/2026 | $5.06 | $4.70 (-7.11%) | $5.15 | $4.70 | 34.27 K | $64.85 M |
| 05/29/2026 | $4.96 | $5.00 (0.81%) | $5.20 | $4.96 | 42.81 K | $68.99 M |
| 05/28/2026 | $5.04 | $5.00 (-0.79%) | $5.21 | $4.95 | 32.91 K | $68.99 M |
| 05/27/2026 | $4.95 | $4.98 (0.61%) | $5.34 | $4.95 | 33.96 K | $68.71 M |
| 05/26/2026 | $5.12 | $4.95 (-3.32%) | $5.22 | $4.95 | 25.10 K | $68.30 M |
| 05/22/2026 | $5.04 | $5.03 (-0.2%) | $5.23 | $4.95 | 78.00 K | $69.40 M |
| 05/21/2026 | $5.12 | $5.04 (-1.56%) | $5.20 | $5.04 | 54.31 K | $69.54 M |
| 05/20/2026 | $5.22 | $5.06 (-3.07%) | $5.30 | $5.02 | 95.72 K | $69.82 M |
| 05/19/2026 | $5.50 | $5.24 (-4.73%) | $5.67 | $5.24 | 29.80 K | $72.30 M |
| 05/18/2026 | $5.50 | $5.49 (-0.18%) | $5.79 | $5.45 | 101.93 K | $75.75 M |
| 05/15/2026 | $5.83 | $5.45 (-6.52%) | $5.83 | $5.30 | 394.53 K | $75.20 M |
| 05/14/2026 | $6.52 | $6.71 (2.91%) | $7.00 | $6.43 | 50.61 K | $92.58 M |
| 05/13/2026 | $7.35 | $6.32 (-14.01%) | $7.35 | $6.12 | 238.30 K | $87.20 M |
| 05/12/2026 | $7.27 | $7.59 (4.4%) | $7.60 | $7.05 | 119.70 K | $104.73 M |
| 05/11/2026 | $7.13 | $7.15 (0.28%) | $7.20 | $7.01 | 23.92 K | $98.66 M |
| 05/08/2026 | $7.10 | $7.02 (-1.13%) | $7.20 | $6.82 | 78.60 K | $96.86 M |
| 05/07/2026 | $7.12 | $7.00 (-1.69%) | $7.17 | $6.81 | 42.54 K | $96.59 M |
| 05/06/2026 | $6.80 | $7.12 (4.71%) | $7.19 | $6.79 | 113.60 K | $98.24 M |
| 05/05/2026 | $6.65 | $6.79 (2.11%) | $6.95 | $6.53 | 21.12 K | $93.69 M |
| 05/04/2026 | $6.58 | $6.53 (-0.76%) | $6.69 | $6.47 | 31.10 K | $90.10 M |
| 05/01/2026 | $6.60 | $6.62 (0.3%) | $6.62 | $6.53 | 10.63 K | $91.34 M |
| 04/30/2026 | $6.42 | $6.58 (2.49%) | $6.70 | $6.28 | 47.75 K | $90.79 M |
| 04/29/2026 | $6.42 | $6.55 (2.02%) | $6.57 | $6.42 | 5.55 K | $90.38 M |
| 04/28/2026 | $6.60 | $6.52 (-1.21%) | $6.60 | $6.51 | 14.00 K | $89.96 M |
| 04/27/2026 | $6.52 | $6.60 (1.23%) | $6.68 | $6.52 | 16.30 K | $91.07 M |
| 04/24/2026 | $6.59 | $6.47 (-1.82%) | $6.59 | $6.31 | 13.00 K | $89.27 M |
| 04/23/2026 | $6.94 | $6.52 (-6.05%) | $6.94 | $6.45 | 10.40 K | $89.96 M |
| 04/22/2026 | $6.98 | $6.96 (-0.29%) | $7.10 | $6.82 | 20.04 K | $96.03 M |
| 04/21/2026 | $7.00 | $6.97 (-0.43%) | $7.00 | $6.69 | 16.44 K | $96.17 M |
| 04/20/2026 | $6.92 | $7.00 (1.16%) | $7.00 | $6.83 | 9.40 K | $96.59 M |
| 04/17/2026 | $6.52 | $6.93 (6.29%) | $6.95 | $6.42 | 32.60 K | $95.62 M |
| 04/16/2026 | $6.67 | $6.53 (-2.1%) | $6.99 | $6.45 | 20.63 K | $90.10 M |
| 04/15/2026 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.89 | 5.41 K | $96.03 M |
| 04/14/2026 | $6.95 | $6.95 (0%) | $6.99 | $6.62 | 14.10 K | $95.90 M |
| 04/13/2026 | $6.95 | $6.85 (-1.44%) | $6.98 | $6.80 | 6.90 K | $94.52 M |
| 04/10/2026 | $6.97 | $6.91 (-0.86%) | $6.97 | $6.85 | 3.40 K | $95.34 M |
| 04/09/2026 | $6.71 | $7.00 (4.32%) | $7.01 | $6.37 | 28.60 K | $96.59 M |
| 04/08/2026 | $7.00 | $6.77 (-3.29%) | $7.15 | $6.72 | 33.40 K | $93.41 M |
| 04/07/2026 | $6.49 | $6.97 (7.4%) | $6.99 | $6.49 | 12.51 K | $96.17 M |
| 04/06/2026 | $6.65 | $6.61 (-0.6%) | $6.75 | $6.25 | 32.70 K | $91.20 M |
| 04/02/2026 | $5.94 | $6.55 (10.27%) | $6.55 | $5.94 | 22.11 K | $90.38 M |
| 04/01/2026 | $5.93 | $6.04 (1.85%) | $6.37 | $5.84 | 13.00 K | $83.34 M |
| 03/31/2026 | $6.25 | $5.87 (-6.08%) | $6.25 | $5.86 | 22.30 K | $80.99 M |
| 03/30/2026 | $6.17 | $6.15 (-0.32%) | $6.50 | $6.12 | 18.90 K | $84.86 M |
| 03/27/2026 | $6.24 | $6.21 (-0.48%) | $6.30 | $6.20 | 11.40 K | $85.69 M |
| 03/26/2026 | $6.78 | $6.30 (-7.08%) | $7.10 | $6.15 | 48.70 K | $86.93 M |
| 03/25/2026 | $6.76 | $6.90 (2.07%) | $7.15 | $6.72 | 37.66 K | $95.21 M |
| 03/24/2026 | $6.77 | $6.57 (-2.95%) | $6.93 | $6.57 | 43.71 K | $90.65 M |
| 03/23/2026 | $6.94 | $6.61 (-4.76%) | $7.30 | $6.50 | 75.60 K | $91.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
