Xanadu Quantum Technologies Limited (XNDU)

NASDAQ: XNDU · Real-Time Price · USD

13.57

+0.20 (1.50%)

At close: Jun 17, 2026, 4:00 PM EDT

13.63

+0.06 (0.44%)

After-hours: Jun 17, 2026, 4:14 PM EDT

XNDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.34	14.54	13.32	13.51	-	1.05%	3,559,799
Jun 16, 2026	13.48	13.81	12.81	13.37	13.37	-4.09%	3,877,371
Jun 15, 2026	12.75	14.19	12.64	13.94	13.94	18.24%	6,964,822
Jun 12, 2026	12.52	12.60	11.73	11.79	11.79	-5.38%	2,049,615
Jun 11, 2026	11.55	12.49	11.55	12.46	12.46	5.95%	2,250,755
Jun 10, 2026	12.35	12.48	11.75	11.76	11.76	-2.00%	1,889,943
Jun 9, 2026	13.07	13.22	11.82	12.00	12.00	-8.19%	3,196,292
Jun 8, 2026	13.32	13.55	12.80	13.07	13.07	1.32%	2,134,389
Jun 5, 2026	13.85	13.90	12.62	12.90	12.90	-10.79%	4,114,352
Jun 4, 2026	14.36	14.98	14.08	14.46	14.46	-2.30%	2,322,641
Jun 3, 2026	16.59	16.59	14.56	14.80	14.80	-12.58%	5,213,130
Jun 2, 2026	15.81	17.42	15.76	16.93	16.93	5.16%	3,595,062
Jun 1, 2026	16.14	16.46	15.55	16.10	16.10	-0.43%	3,210,870
May 29, 2026	17.59	17.60	16.12	16.17	16.17	-6.64%	3,708,827
May 28, 2026	17.24	17.83	16.08	17.32	17.32	0.70%	5,457,477
May 27, 2026	19.20	19.34	16.62	17.20	17.20	-3.59%	7,061,872
May 26, 2026	15.95	18.32	15.95	17.84	17.84	17.52%	10,498,753
May 22, 2026	14.83	16.14	14.60	15.18	15.18	5.05%	8,401,522
May 21, 2026	14.56	15.59	13.85	14.45	14.45	2.26%	8,811,871
May 20, 2026	11.90	14.68	11.88	14.13	14.13	20.56%	8,089,708
May 19, 2026	12.36	12.45	11.62	11.72	11.72	-3.62%	2,858,020
May 18, 2026	13.52	13.56	12.00	12.16	12.16	-10.59%	4,088,320
May 15, 2026	14.00	14.23	13.48	13.60	13.60	-10.11%	4,892,554
May 14, 2026	15.16	15.51	14.35	15.13	15.13	1.61%	4,183,926
May 13, 2026	14.38	15.55	13.66	14.89	14.89	5.23%	4,949,801
May 12, 2026	15.29	15.32	13.92	14.15	14.15	-4.23%	4,342,303
May 11, 2026	14.81	15.85	14.23	14.78	14.78	-5.95%	7,854,789
May 8, 2026	18.20	18.31	15.00	15.71	15.71	-9.61%	11,581,458
May 7, 2026	14.87	19.50	14.45	17.38	17.38	17.75%	19,924,569
May 6, 2026	13.43	14.98	12.45	14.76	14.76	9.33%	10,505,779
May 5, 2026	14.03	14.66	13.12	13.50	13.50	-3.50%	8,901,138
May 4, 2026	13.23	15.99	12.00	13.99	13.99	-61.27%	49,393,465
May 1, 2026	29.50	38.44	29.50	36.12	36.12	24.12%	4,307,000
Apr 30, 2026	28.63	32.45	27.50	29.10	29.10	4.30%	2,158,017
Apr 29, 2026	27.51	29.50	26.15	27.90	27.90	0.72%	1,284,343
Apr 28, 2026	26.05	29.00	24.43	27.70	27.70	-3.42%	1,776,206
Apr 27, 2026	31.08	31.54	26.76	28.68	28.68	-7.33%	2,209,019
Apr 24, 2026	32.02	34.85	29.50	30.95	30.95	7.28%	3,650,253
Apr 23, 2026	32.91	33.16	27.68	28.85	28.85	-16.98%	3,526,375
Apr 22, 2026	26.91	35.08	24.25	34.75	34.75	51.75%	7,387,070
Apr 21, 2026	26.81	26.94	20.74	22.90	22.90	-17.12%	3,646,781
Apr 20, 2026	30.01	32.30	26.62	27.63	27.63	-8.51%	2,510,611
Apr 17, 2026	38.50	39.99	27.30	30.20	30.20	-7.56%	8,572,114
Apr 16, 2026	29.50	42.44	26.11	32.67	32.67	29.75%	16,978,351
Apr 15, 2026	17.12	28.25	16.15	25.18	25.18	69.79%	9,175,941
Apr 14, 2026	12.55	16.30	12.29	14.83	14.83	29.07%	3,400,884
Apr 13, 2026	9.39	12.97	9.35	11.49	11.49	28.24%	2,181,042
Apr 10, 2026	7.98	9.39	7.82	8.96	8.96	17.12%	784,397
Apr 9, 2026	7.44	7.78	7.36	7.65	7.65	1.59%	294,009
Apr 8, 2026	8.00	8.05	7.36	7.53	7.53	0.80%	373,775