Xanadu Quantum Technologies Limited (XNDU)
NASDAQ: XNDU · Real-Time Price · USD
3.040
-0.300 (-8.98%)
At close: Oct 16, 2026, 4:00 PM EDT
3.080
+0.040 (1.32%)
After-hours: Oct 16, 2026, 7:57 PM EDT
XNDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.30 | 3.33 | 3.01 | 3.04 | 3.04 | -8.98% | 4,231,203 |
| Oct 15, 2026 | 3.08 | 3.35 | 3.00 | 3.34 | 3.34 | 4.70% | 4,600,270 |
| Oct 14, 2026 | 3.26 | 3.34 | 3.18 | 3.19 | 3.19 | -5.48% | 4,992,460 |
| Oct 13, 2026 | 3.47 | 3.64 | 3.36 | 3.38 | 3.38 | -3.30% | 6,213,640 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.45 | 3.49 | 3.49 | -10.51% | 10,095,555 |
| Oct 9, 2026 | 4.19 | 4.19 | 3.85 | 3.90 | 3.90 | -5.34% | 7,830,244 |
| Oct 8, 2026 | 4.49 | 4.51 | 4.00 | 4.12 | 4.12 | -8.24% | 8,966,677 |
| Oct 7, 2026 | 4.86 | 4.91 | 4.47 | 4.49 | 4.49 | -11.26% | 7,870,836 |
| Oct 6, 2026 | 4.79 | 5.32 | 4.61 | 5.06 | 5.06 | 11.95% | 20,604,415 |
| Oct 5, 2026 | 4.31 | 4.62 | 4.25 | 4.52 | 4.52 | 5.12% | 6,406,889 |
| 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 |
| Aug 27, 2026 | 10.65 | 10.69 | 10.35 | 10.38 | 10.38 | 1.17% | 831,006 |
| Aug 26, 2026 | 10.51 | 10.75 | 10.20 | 10.26 | 10.26 | -3.39% | 696,853 |
| Aug 25, 2026 | 10.58 | 10.83 | 10.55 | 10.62 | 10.62 | 1.63% | 709,292 |
| Aug 24, 2026 | 10.45 | 10.59 | 10.23 | 10.45 | 10.45 | -4.57% | 953,212 |
| Aug 21, 2026 | 10.16 | 11.00 | 10.05 | 10.95 | 10.95 | 8.31% | 3,809,988 |
| Aug 20, 2026 | 10.39 | 10.51 | 10.02 | 10.11 | 10.11 | -2.51% | 815,691 |
| Aug 19, 2026 | 10.55 | 10.62 | 10.17 | 10.37 | 10.37 | -0.86% | 837,350 |
| Aug 18, 2026 | 10.85 | 10.89 | 10.42 | 10.46 | 10.46 | -7.02% | 1,058,482 |
| Aug 17, 2026 | 11.53 | 11.57 | 11.16 | 11.25 | 11.25 | -2.43% | 778,755 |
| Aug 14, 2026 | 10.89 | 11.79 | 10.78 | 11.53 | 11.53 | 6.96% | 1,338,375 |
| Aug 13, 2026 | 10.53 | 11.16 | 10.48 | 10.78 | 10.78 | 1.51% | 1,022,015 |
| Aug 12, 2026 | 10.50 | 10.67 | 10.35 | 10.62 | 10.62 | 2.71% | 812,071 |
| Aug 11, 2026 | 10.66 | 10.71 | 10.31 | 10.34 | 10.34 | -1.99% | 595,909 |
| Aug 10, 2026 | 10.87 | 11.04 | 10.53 | 10.55 | 10.55 | -4.09% | 1,055,322 |
| Aug 7, 2026 | 10.65 | 11.06 | 10.50 | 11.00 | 11.00 | 5.87% | 707,776 |