Xanadu Quantum Technologies Limited (XNDU)
NASDAQ: XNDU · Real-Time Price · USD
4.980
-0.120 (-2.35%)
At close: Sep 25, 2026, 4:00 PM EDT
5.01
+0.03 (0.60%)
After-hours: Sep 25, 2026, 7:59 PM EDT
XNDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.06 | 5.20 | 4.91 | 4.98 | 4.98 | -2.35% | 7,847,142 |
| Sep 24, 2026 | 5.12 | 5.12 | 4.80 | 5.10 | 5.10 | -4.32% | 14,833,873 |
| Sep 23, 2026 | 5.99 | 6.00 | 5.30 | 5.33 | 5.33 | -7.79% | 17,642,714 |
| Sep 22, 2026 | 5.89 | 6.18 | 5.32 | 5.78 | 5.78 | -21.57% | 34,693,006 |
| Sep 21, 2026 | 7.57 | 7.61 | 7.35 | 7.37 | 7.37 | -0.67% | 2,184,455 |
| Sep 18, 2026 | 7.70 | 8.01 | 7.33 | 7.42 | 7.42 | -3.13% | 2,444,446 |
| Sep 17, 2026 | 7.67 | 7.80 | 7.58 | 7.66 | 7.66 | 2.13% | 1,764,178 |
| Sep 16, 2026 | 7.87 | 8.00 | 7.38 | 7.50 | 7.50 | -3.85% | 1,708,882 |
| Sep 15, 2026 | 8.00 | 8.04 | 7.66 | 7.80 | 7.80 | -2.74% | 1,739,911 |
| Sep 14, 2026 | 8.37 | 8.46 | 8.02 | 8.02 | 8.02 | -6.96% | 1,940,758 |
| Sep 11, 2026 | 9.00 | 9.09 | 8.60 | 8.62 | 8.62 | -4.01% | 1,827,626 |
| 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 |
| Aug 6, 2026 | 10.57 | 10.88 | 10.23 | 10.39 | 10.39 | -9.26% | 1,094,037 |
| Aug 5, 2026 | 11.48 | 11.56 | 11.13 | 11.45 | 11.45 | -1.29% | 834,016 |
| Aug 4, 2026 | 11.47 | 11.86 | 11.19 | 11.60 | 11.60 | 2.56% | 1,290,680 |
| Aug 3, 2026 | 10.70 | 11.44 | 10.58 | 11.31 | 11.31 | 5.11% | 879,337 |
| Jul 31, 2026 | 11.03 | 11.33 | 10.67 | 10.76 | 10.76 | -2.36% | 1,010,595 |
| Jul 30, 2026 | 9.94 | 11.10 | 9.92 | 11.02 | 11.02 | 13.03% | 1,284,507 |
| Jul 29, 2026 | 10.14 | 10.27 | 9.72 | 9.75 | 9.75 | -2.69% | 988,174 |
| Jul 28, 2026 | 10.08 | 10.24 | 9.57 | 10.02 | 10.02 | -1.76% | 1,111,774 |
| Jul 27, 2026 | 10.50 | 10.80 | 9.98 | 10.20 | 10.20 | -0.78% | 1,126,106 |
| Jul 24, 2026 | 10.87 | 10.87 | 10.24 | 10.28 | 10.28 | -4.37% | 833,232 |
| Jul 23, 2026 | 10.75 | 11.27 | 10.60 | 10.75 | 10.75 | -2.71% | 598,368 |
| Jul 22, 2026 | 10.81 | 11.20 | 10.75 | 11.05 | 11.05 | 1.19% | 802,395 |
| Jul 21, 2026 | 10.98 | 11.22 | 10.84 | 10.92 | 10.92 | 0.74% | 901,402 |
| Jul 20, 2026 | 9.99 | 11.15 | 9.98 | 10.84 | 10.84 | 8.51% | 1,403,709 |
| Jul 17, 2026 | 9.90 | 10.21 | 9.50 | 9.99 | 9.99 | -1.87% | 1,752,444 |