Xanadu Quantum Technologies Limited (XNDU)

NASDAQ: XNDU · Real-Time Price · USD

11.53

+0.75 (6.96%)

At close: Aug 14, 2026, 4:00 PM EDT

11.55

+0.02 (0.19%)

After-hours: Aug 14, 2026, 7:59 PM EDT

XNDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	12.10	12.69	11.45	12.21	12.21	3.47%	2,095,247
Jun 24, 2026	12.00	12.12	11.68	11.80	11.80	-3.52%	1,813,793
Jun 23, 2026	12.13	12.95	12.02	12.23	12.23	-2.47%	3,281,749
Jun 22, 2026	12.90	13.51	12.52	12.54	12.54	-6.21%	3,764,918
Jun 18, 2026	13.81	14.25	12.68	13.37	13.37	-1.47%	9,244,628
Jun 17, 2026	13.34	14.54	13.32	13.57	13.57	1.50%	3,996,648
Jun 16, 2026	13.48	13.81	12.81	13.37	13.37	-4.09%	3,897,527
Jun 15, 2026	12.75	14.19	12.64	13.94	13.94	18.24%	7,057,451
Jun 12, 2026	12.52	12.60	11.73	11.79	11.79	-5.38%	2,133,864
Jun 11, 2026	11.55	12.49	11.55	12.46	12.46	5.95%	2,328,626
Jun 10, 2026	12.35	12.48	11.75	11.76	11.76	-2.00%	1,984,647
Jun 9, 2026	13.07	13.22	11.82	12.00	12.00	-8.19%	3,279,343
Jun 8, 2026	13.32	13.55	12.80	13.07	13.07	1.32%	2,151,975
Jun 5, 2026	13.85	13.90	12.62	12.90	12.90	-10.79%	4,175,903
Jun 4, 2026	14.36	14.98	14.08	14.46	14.46	-2.30%	2,342,001