Xanadu Quantum Technologies Inc. (XNDU)
NASDAQ: XNDU · Real-Time Price · USD · Preferred Stock
11.50
+1.78 (18.31%)
At close: Mar 27, 2026, 4:00 PM EDT
10.81
-0.69 (-6.00%)
After-hours: Mar 27, 2026, 7:59 PM EDT
XNDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.00 | 12.80 | 8.80 | 11.50 | 11.50 | 18.31% | 2,967,071 |
| Mar 26, 2026 | 9.88 | 10.69 | 9.20 | 9.72 | 9.72 | 8.48% | 636,745 |
| Mar 25, 2026 | 8.94 | 9.25 | 8.71 | 8.96 | 8.96 | 0.79% | 227,881 |
| Mar 24, 2026 | 8.10 | 8.90 | 8.10 | 8.89 | 8.89 | 10.99% | 217,325 |
| Mar 23, 2026 | 8.55 | 8.90 | 7.96 | 8.01 | 8.01 | -3.84% | 199,422 |
| Mar 20, 2026 | 7.89 | 8.98 | 7.80 | 8.33 | 8.33 | 11.07% | 308,248 |
| Mar 19, 2026 | 8.16 | 8.25 | 7.16 | 7.50 | 7.50 | -8.20% | 333,819 |
| Mar 18, 2026 | 8.52 | 8.73 | 8.15 | 8.17 | 8.17 | -4.56% | 200,521 |
| Mar 17, 2026 | 9.52 | 9.63 | 8.50 | 8.56 | 8.56 | -10.37% | 349,971 |
| Mar 16, 2026 | 9.84 | 10.09 | 8.73 | 9.55 | 9.55 | -7.10% | 811,579 |
| Mar 13, 2026 | 10.30 | 10.31 | 10.27 | 10.28 | 10.28 | - | 261,005 |
| Mar 12, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | - | 2,103,451 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | - | 378,193 |
| Mar 10, 2026 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 279,976 |
| Mar 9, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | -0.10% | 554,575 |
| Mar 6, 2026 | 10.30 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 530,726 |
| Mar 5, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | - | 243,624 |
| Mar 4, 2026 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | - | 1,815,772 |
| Mar 3, 2026 | 10.32 | 10.33 | 10.28 | 10.30 | 10.30 | -0.19% | 1,629,384 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.31 | 10.32 | 10.32 | -0.48% | 410,751 |
| Feb 27, 2026 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | -0.58% | 253,674 |
| Feb 26, 2026 | 10.40 | 10.44 | 10.40 | 10.43 | 10.43 | 0.29% | 414,697 |
| Feb 25, 2026 | 10.39 | 10.42 | 10.35 | 10.40 | 10.40 | - | 240,668 |
| Feb 24, 2026 | 10.40 | 10.44 | 10.38 | 10.40 | 10.40 | -0.10% | 138,729 |
| Feb 23, 2026 | 10.43 | 10.47 | 10.40 | 10.41 | 10.41 | - | 47,375 |
| Feb 20, 2026 | 10.48 | 10.49 | 10.41 | 10.41 | 10.41 | -0.48% | 97,332 |
| Feb 19, 2026 | 10.43 | 10.49 | 10.43 | 10.46 | 10.46 | 0.10% | 79,026 |
| Feb 18, 2026 | 10.53 | 10.56 | 10.45 | 10.45 | 10.45 | -0.48% | 219,906 |
| Feb 17, 2026 | 10.51 | 10.61 | 10.45 | 10.50 | 10.50 | - | 392,930 |
| Feb 13, 2026 | 10.53 | 10.55 | 10.48 | 10.50 | 10.50 | 0.19% | 229,864 |
| Feb 12, 2026 | 10.51 | 10.57 | 10.44 | 10.48 | 10.48 | -0.66% | 443,922 |
| Feb 11, 2026 | 10.62 | 10.69 | 10.51 | 10.55 | 10.55 | -0.09% | 249,615 |
| Feb 10, 2026 | 10.45 | 10.63 | 10.44 | 10.56 | 10.56 | 1.44% | 390,804 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.40 | 10.41 | 10.41 | -0.10% | 186,215 |
| Feb 6, 2026 | 10.40 | 10.43 | 10.39 | 10.42 | 10.42 | 0.19% | 421,318 |
| Feb 5, 2026 | 10.50 | 10.51 | 10.40 | 10.40 | 10.40 | -1.05% | 561,576 |
| Feb 4, 2026 | 10.57 | 10.60 | 10.48 | 10.51 | 10.51 | -0.85% | 406,512 |
| Feb 3, 2026 | 10.57 | 10.62 | 10.50 | 10.60 | 10.60 | 0.47% | 321,322 |
| Feb 2, 2026 | 10.65 | 10.78 | 10.50 | 10.55 | 10.55 | -0.66% | 299,842 |
| Jan 30, 2026 | 10.57 | 10.68 | 10.56 | 10.62 | 10.62 | -0.09% | 257,948 |
| Jan 29, 2026 | 10.80 | 10.89 | 10.53 | 10.63 | 10.63 | -1.02% | 430,065 |
| Jan 28, 2026 | 10.92 | 10.96 | 10.74 | 10.74 | 10.74 | -1.20% | 241,824 |
| Jan 27, 2026 | 10.93 | 10.98 | 10.78 | 10.87 | 10.87 | -0.73% | 279,500 |
| Jan 26, 2026 | 11.00 | 11.08 | 10.94 | 10.95 | 10.95 | -0.45% | 180,515 |
| Jan 23, 2026 | 11.07 | 11.18 | 10.98 | 11.00 | 11.00 | -0.99% | 219,866 |
| Jan 22, 2026 | 11.13 | 11.18 | 11.01 | 11.11 | 11.11 | 1.00% | 305,909 |
| Jan 21, 2026 | 11.21 | 11.25 | 11.00 | 11.00 | 11.00 | -1.17% | 256,916 |
| Jan 20, 2026 | 11.31 | 11.31 | 11.08 | 11.13 | 11.13 | -1.42% | 218,075 |
| Jan 16, 2026 | 11.25 | 11.34 | 11.21 | 11.29 | 11.29 | 0.53% | 230,512 |
| Jan 15, 2026 | 11.24 | 11.33 | 11.20 | 11.23 | 11.23 | 0.18% | 178,123 |