Xanadu Quantum Technologies Limited (XNDU)
NASDAQ: XNDU · Real-Time Price · USD
2.670
+0.290 (12.18%)
At close: Nov 6, 2026, 4:00 PM EST
2.740
+0.070 (2.62%)
After-hours: Nov 6, 2026, 7:59 PM EST
XNDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.48 | 2.72 | 2.44 | 2.67 | 2.67 | 12.18% | 3,967,035 |
| Nov 5, 2026 | 2.58 | 2.60 | 2.34 | 2.38 | 2.38 | -9.16% | 4,152,727 |
| Nov 4, 2026 | 2.69 | 2.78 | 2.60 | 2.62 | 2.62 | -2.60% | 2,663,790 |
| Nov 3, 2026 | 2.63 | 2.71 | 2.61 | 2.69 | 2.69 | 3.46% | 3,636,686 |
| Nov 2, 2026 | 2.95 | 2.95 | 2.60 | 2.60 | 2.60 | -10.03% | 3,880,193 |
| Oct 30, 2026 | 2.96 | 3.03 | 2.86 | 2.89 | 2.89 | -7.07% | 3,836,451 |
| Oct 29, 2026 | 3.08 | 3.19 | 2.98 | 3.11 | 3.11 | -3.12% | 4,986,378 |
| Oct 28, 2026 | 3.01 | 3.25 | 2.92 | 3.21 | 3.21 | 9.18% | 6,890,263 |
| Oct 27, 2026 | 2.60 | 2.97 | 2.59 | 2.94 | 2.94 | 14.84% | 5,348,290 |
| Oct 26, 2026 | 2.61 | 2.67 | 2.50 | 2.56 | 2.56 | -3.03% | 3,886,093 |
| Oct 23, 2026 | 2.68 | 2.71 | 2.58 | 2.64 | 2.64 | -2.58% | 4,157,422 |
| Oct 22, 2026 | 2.72 | 2.86 | 2.68 | 2.71 | 2.71 | -4.58% | 5,047,057 |
| Oct 21, 2026 | 2.93 | 2.95 | 2.74 | 2.84 | 2.84 | -0.35% | 5,526,534 |
| Oct 20, 2026 | 2.73 | 2.89 | 2.65 | 2.85 | 2.85 | 1.79% | 8,541,969 |
| Oct 19, 2026 | 3.15 | 3.15 | 2.76 | 2.80 | 2.80 | -7.89% | 7,910,587 |
| Oct 16, 2026 | 3.30 | 3.33 | 3.01 | 3.04 | 3.04 | -8.98% | 4,255,346 |
| Oct 15, 2026 | 3.08 | 3.35 | 3.00 | 3.34 | 3.34 | 4.70% | 4,766,412 |
| Oct 14, 2026 | 3.26 | 3.34 | 3.18 | 3.19 | 3.19 | -5.48% | 5,309,305 |
| Oct 13, 2026 | 3.47 | 3.64 | 3.36 | 3.38 | 3.38 | -3.30% | 6,253,590 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.45 | 3.49 | 3.49 | -10.51% | 10,199,838 |
| Oct 9, 2026 | 4.19 | 4.19 | 3.85 | 3.90 | 3.90 | -5.34% | 7,914,081 |
| Oct 8, 2026 | 4.49 | 4.51 | 4.00 | 4.12 | 4.12 | -8.24% | 9,049,218 |
| Oct 7, 2026 | 4.86 | 4.91 | 4.47 | 4.49 | 4.49 | -11.26% | 8,091,500 |
| Oct 6, 2026 | 4.79 | 5.32 | 4.61 | 5.06 | 5.06 | 11.95% | 20,854,699 |
| Oct 5, 2026 | 4.31 | 4.62 | 4.25 | 4.52 | 4.52 | 5.12% | 6,415,773 |
| Oct 2, 2026 | 4.51 | 4.53 | 4.28 | 4.30 | 4.30 | -4.02% | 5,045,877 |
| Oct 1, 2026 | 4.53 | 4.57 | 4.44 | 4.48 | 4.48 | -2.18% | 4,863,496 |
| Sep 30, 2026 | 4.77 | 4.84 | 4.56 | 4.58 | 4.58 | -3.98% | 6,365,291 |
| Sep 29, 2026 | 5.04 | 5.07 | 4.76 | 4.77 | 4.77 | - | 10,002,299 |
| Sep 28, 2026 | 4.91 | 4.94 | 4.70 | 4.77 | 4.77 | -4.22% | 6,808,086 |
| Sep 25, 2026 | 5.06 | 5.20 | 4.91 | 4.98 | 4.98 | -2.35% | 7,965,299 |
| Sep 24, 2026 | 5.12 | 5.12 | 4.80 | 5.10 | 5.10 | -4.32% | 15,010,323 |
| Sep 23, 2026 | 5.99 | 6.00 | 5.30 | 5.33 | 5.33 | -7.79% | 17,790,787 |
| Sep 22, 2026 | 5.89 | 6.18 | 5.32 | 5.78 | 5.78 | -21.57% | 35,304,597 |
| Sep 21, 2026 | 7.57 | 7.61 | 7.35 | 7.37 | 7.37 | -0.67% | 2,227,340 |
| Sep 18, 2026 | 7.70 | 8.01 | 7.33 | 7.42 | 7.42 | -3.13% | 2,462,209 |
| Sep 17, 2026 | 7.67 | 7.80 | 7.58 | 7.66 | 7.66 | 2.13% | 1,799,090 |
| Sep 16, 2026 | 7.87 | 8.00 | 7.38 | 7.50 | 7.50 | -3.85% | 1,740,938 |
| Sep 15, 2026 | 8.00 | 8.04 | 7.66 | 7.80 | 7.80 | -2.74% | 1,754,385 |
| Sep 14, 2026 | 8.37 | 8.46 | 8.02 | 8.02 | 8.02 | -6.96% | 1,962,343 |
| Sep 11, 2026 | 9.00 | 9.09 | 8.60 | 8.62 | 8.62 | -4.01% | 1,831,220 |
| Sep 10, 2026 | 9.05 | 9.33 | 8.92 | 8.98 | 8.98 | -0.77% | 1,084,178 |
| Sep 9, 2026 | 9.65 | 9.70 | 9.05 | 9.05 | 9.05 | -5.63% | 2,093,982 |
| Sep 8, 2026 | 9.97 | 10.00 | 9.54 | 9.59 | 9.59 | -1.34% | 1,224,630 |
| Sep 4, 2026 | 10.12 | 10.19 | 9.63 | 9.72 | 9.72 | -2.99% | 1,085,256 |
| Sep 3, 2026 | 10.02 | 10.29 | 9.88 | 10.02 | 10.02 | 0.80% | 1,116,246 |
| Sep 2, 2026 | 9.92 | 10.16 | 9.43 | 9.94 | 9.94 | 0.10% | 2,423,367 |
| Sep 1, 2026 | 10.34 | 10.59 | 9.88 | 9.93 | 9.93 | -7.71% | 1,959,919 |
| Aug 31, 2026 | 10.60 | 11.36 | 10.59 | 10.76 | 10.76 | 2.38% | 3,753,348 |
| Aug 28, 2026 | 10.33 | 10.60 | 10.13 | 10.51 | 10.51 | 1.25% | 1,665,179 |