Xanadu Quantum Technologies Limited (XNDU)
NASDAQ: XNDU · Real-Time Price · USD
9.72
-0.30 (-2.99%)
At close: Sep 4, 2026, 4:00 PM EDT
9.78
+0.06 (0.62%)
After-hours: Sep 4, 2026, 7:45 PM EDT
XNDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.12 | 10.19 | 9.63 | 9.72 | 9.72 | -2.99% | 1,065,075 |
| Sep 3, 2026 | 10.02 | 10.29 | 9.88 | 10.02 | 10.02 | 0.80% | 1,097,869 |
| Sep 2, 2026 | 9.92 | 10.16 | 9.43 | 9.94 | 9.94 | 0.10% | 2,390,733 |
| Sep 1, 2026 | 10.34 | 10.59 | 9.88 | 9.93 | 9.93 | -7.71% | 1,872,035 |
| Aug 31, 2026 | 10.60 | 11.36 | 10.59 | 10.76 | 10.76 | 2.38% | 3,649,431 |
| Aug 28, 2026 | 10.33 | 10.60 | 10.13 | 10.51 | 10.51 | 1.25% | 1,625,381 |
| Aug 27, 2026 | 10.65 | 10.69 | 10.35 | 10.38 | 10.38 | 1.17% | 820,699 |
| Aug 26, 2026 | 10.51 | 10.75 | 10.20 | 10.26 | 10.26 | -3.39% | 659,113 |
| Aug 25, 2026 | 10.58 | 10.83 | 10.55 | 10.62 | 10.62 | 1.63% | 706,954 |
| Aug 24, 2026 | 10.45 | 10.59 | 10.23 | 10.45 | 10.45 | -4.57% | 936,542 |
| Aug 21, 2026 | 10.16 | 11.00 | 10.05 | 10.95 | 10.95 | 8.31% | 3,791,211 |
| Aug 20, 2026 | 10.39 | 10.51 | 10.02 | 10.11 | 10.11 | -2.51% | 795,371 |
| Aug 19, 2026 | 10.55 | 10.62 | 10.17 | 10.37 | 10.37 | -0.86% | 833,385 |
| Aug 18, 2026 | 10.85 | 10.89 | 10.42 | 10.46 | 10.46 | -7.02% | 1,055,720 |
| Aug 17, 2026 | 11.53 | 11.57 | 11.16 | 11.25 | 11.25 | -2.43% | 764,457 |
| Aug 14, 2026 | 10.89 | 11.79 | 10.78 | 11.53 | 11.53 | 6.96% | 1,309,041 |
| Aug 13, 2026 | 10.53 | 11.16 | 10.48 | 10.78 | 10.78 | 1.51% | 1,001,910 |
| Aug 12, 2026 | 10.50 | 10.67 | 10.35 | 10.62 | 10.62 | 2.71% | 800,925 |
| Aug 11, 2026 | 10.66 | 10.71 | 10.31 | 10.34 | 10.34 | -1.99% | 583,244 |
| Aug 10, 2026 | 10.87 | 11.04 | 10.53 | 10.55 | 10.55 | -4.09% | 1,047,406 |
| Aug 7, 2026 | 10.65 | 11.06 | 10.50 | 11.00 | 11.00 | 5.87% | 707,379 |
| 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 |
| Jul 16, 2026 | 10.60 | 10.60 | 10.18 | 10.18 | 10.18 | -6.26% | 1,088,491 |
| Jul 15, 2026 | 11.10 | 11.44 | 10.70 | 10.86 | 10.86 | -2.16% | 955,917 |
| Jul 14, 2026 | 10.81 | 11.20 | 10.59 | 11.10 | 11.10 | 5.71% | 987,919 |
| Jul 13, 2026 | 10.92 | 10.99 | 10.46 | 10.50 | 10.50 | -6.00% | 1,159,838 |
| Jul 10, 2026 | 11.32 | 11.32 | 11.01 | 11.17 | 11.17 | -0.89% | 936,528 |
| Jul 9, 2026 | 11.21 | 11.56 | 11.12 | 11.27 | 11.27 | 0.54% | 1,303,594 |
| Jul 8, 2026 | 10.88 | 11.37 | 10.88 | 11.21 | 11.21 | -0.80% | 1,012,610 |
| Jul 7, 2026 | 11.64 | 11.98 | 11.20 | 11.30 | 11.30 | -4.07% | 1,533,676 |
| Jul 6, 2026 | 11.62 | 12.26 | 11.60 | 11.78 | 11.78 | 1.38% | 1,486,368 |
| Jul 2, 2026 | 11.88 | 12.34 | 11.43 | 11.62 | 11.62 | -1.94% | 2,036,002 |
| Jul 1, 2026 | 11.90 | 12.50 | 11.67 | 11.85 | 11.85 | -2.15% | 1,973,100 |
| Jun 30, 2026 | 10.93 | 12.14 | 10.84 | 12.11 | 12.11 | 9.89% | 2,962,453 |
| Jun 29, 2026 | 11.23 | 11.35 | 10.63 | 11.02 | 11.02 | -1.43% | 2,879,748 |
| Jun 26, 2026 | 11.80 | 11.87 | 11.01 | 11.18 | 11.18 | -8.44% | 4,180,594 |