Xanadu Quantum Technologies Limited (XNDU)
NASDAQ: XNDU · Real-Time Price · USD
17.38
+2.62 (17.75%)
At close: May 7, 2026, 4:00 PM EDT
18.30
+0.92 (5.29%)
Pre-market: May 8, 2026, 8:04 AM EDT
XNDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14.87 | 19.50 | 14.45 | 17.38 | 17.38 | 17.75% | 19,754,359 |
| May 6, 2026 | 13.43 | 14.98 | 12.45 | 14.76 | 14.76 | 9.33% | 10,091,052 |
| May 5, 2026 | 14.03 | 14.66 | 13.12 | 13.50 | 13.50 | -3.50% | 8,642,599 |
| May 4, 2026 | 13.23 | 15.99 | 12.00 | 13.99 | 13.99 | -61.27% | 48,905,826 |
| May 1, 2026 | 29.50 | 38.44 | 29.50 | 36.12 | 36.12 | 24.12% | 4,274,477 |
| Apr 30, 2026 | 28.63 | 32.45 | 27.50 | 29.10 | 29.10 | 4.30% | 2,136,007 |
| Apr 29, 2026 | 27.51 | 29.50 | 26.15 | 27.90 | 27.90 | 0.72% | 1,263,404 |
| Apr 28, 2026 | 26.05 | 29.00 | 24.43 | 27.70 | 27.70 | -3.42% | 1,763,755 |
| Apr 27, 2026 | 31.08 | 31.54 | 26.76 | 28.68 | 28.68 | -7.33% | 2,169,720 |
| Apr 24, 2026 | 32.02 | 34.85 | 29.50 | 30.95 | 30.95 | 7.28% | 3,622,015 |
| Apr 23, 2026 | 32.91 | 33.16 | 27.68 | 28.85 | 28.85 | -16.98% | 3,460,673 |
| Apr 22, 2026 | 26.91 | 35.08 | 24.25 | 34.75 | 34.75 | 51.75% | 7,112,536 |
| Apr 21, 2026 | 26.81 | 26.94 | 20.74 | 22.90 | 22.90 | -17.12% | 3,599,893 |
| Apr 20, 2026 | 30.01 | 32.30 | 26.62 | 27.63 | 27.63 | -8.51% | 2,484,013 |
| Apr 17, 2026 | 38.50 | 39.99 | 27.30 | 30.20 | 30.20 | -7.56% | 8,509,540 |
| Apr 16, 2026 | 29.50 | 42.44 | 26.11 | 32.67 | 32.67 | 29.75% | 16,719,144 |
| Apr 15, 2026 | 17.12 | 28.25 | 16.15 | 25.18 | 25.18 | 69.79% | 8,918,220 |
| Apr 14, 2026 | 12.55 | 16.30 | 12.29 | 14.83 | 14.83 | 29.07% | 3,369,045 |
| Apr 13, 2026 | 9.39 | 12.97 | 9.35 | 11.49 | 11.49 | 28.24% | 2,149,206 |
| Apr 10, 2026 | 7.98 | 9.39 | 7.82 | 8.96 | 8.96 | 17.12% | 779,918 |
| Apr 9, 2026 | 7.44 | 7.78 | 7.36 | 7.65 | 7.65 | 1.59% | 285,189 |
| Apr 8, 2026 | 8.00 | 8.05 | 7.36 | 7.53 | 7.53 | 0.80% | 371,133 |
| Apr 7, 2026 | 7.94 | 8.19 | 7.26 | 7.47 | 7.47 | -7.89% | 367,880 |
| Apr 6, 2026 | 8.39 | 8.51 | 7.92 | 8.11 | 8.11 | -3.34% | 330,713 |
| Apr 2, 2026 | 7.50 | 8.49 | 6.97 | 8.39 | 8.39 | 11.87% | 679,547 |
| Apr 1, 2026 | 7.86 | 8.20 | 7.17 | 7.50 | 7.50 | -2.09% | 836,736 |
| Mar 31, 2026 | 8.58 | 8.62 | 7.35 | 7.66 | 7.66 | -2.17% | 1,058,294 |
| Mar 30, 2026 | 10.96 | 11.23 | 7.65 | 7.83 | 7.83 | -31.91% | 888,276 |
| 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 |