Xanadu Quantum Technologies Limited (XNDU)

NASDAQ: XNDU · Real-Time Price · USD

10.20

-0.08 (-0.78%)

At close: Jul 27, 2026, 4:00 PM EDT

10.15

-0.05 (-0.49%)

After-hours: Jul 27, 2026, 7:58 PM EDT

XNDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.50	10.80	9.98	10.20	10.20	-0.78%	1,115,606
Jul 24, 2026	10.87	10.87	10.24	10.28	10.28	-4.37%	824,176
Jul 23, 2026	10.75	11.27	10.60	10.75	10.75	-2.71%	591,757
Jul 22, 2026	10.81	11.20	10.75	11.05	11.05	1.19%	793,184
Jul 21, 2026	10.98	11.22	10.84	10.92	10.92	0.74%	877,925
Jul 20, 2026	9.99	11.15	9.98	10.84	10.84	8.51%	1,384,476
Jul 17, 2026	9.90	10.21	9.50	9.99	9.99	-1.87%	1,747,636
Jul 16, 2026	10.60	10.60	10.18	10.18	10.18	-6.26%	1,076,970
Jul 15, 2026	11.10	11.44	10.70	10.86	10.86	-2.16%	936,068
Jul 14, 2026	10.81	11.20	10.59	11.10	11.10	5.71%	976,095
Jul 13, 2026	10.92	10.99	10.46	10.50	10.50	-6.00%	1,132,109
Jul 10, 2026	11.32	11.32	11.01	11.17	11.17	-0.89%	932,660
Jul 9, 2026	11.21	11.56	11.12	11.27	11.27	0.54%	1,177,200
Jul 8, 2026	10.88	11.37	10.88	11.21	11.21	-0.80%	996,621
Jul 7, 2026	11.64	11.98	11.20	11.30	11.30	-4.07%	1,517,970
Jul 6, 2026	11.62	12.26	11.60	11.78	11.78	1.38%	1,439,144
Jul 2, 2026	11.88	12.34	11.43	11.62	11.62	-1.94%	2,034,681
Jul 1, 2026	11.90	12.50	11.67	11.85	11.85	-2.15%	1,969,201
Jun 30, 2026	10.93	12.14	10.84	12.11	12.11	9.89%	2,917,139
Jun 29, 2026	11.23	11.35	10.63	11.02	11.02	-1.43%	2,803,413
Jun 26, 2026	11.80	11.87	11.01	11.18	11.18	-8.44%	4,160,374
Jun 25, 2026	12.10	12.69	11.45	12.21	12.21	3.47%	2,074,669
Jun 24, 2026	12.00	12.12	11.68	11.80	11.80	-3.52%	1,782,661
Jun 23, 2026	12.13	12.95	12.02	12.23	12.23	-2.47%	3,232,501
Jun 22, 2026	12.90	13.51	12.52	12.54	12.54	-6.21%	3,699,208
Jun 18, 2026	13.81	14.25	12.68	13.37	13.37	-1.47%	9,234,332
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
Jun 3, 2026	16.59	16.59	14.56	14.80	14.80	-12.58%	5,310,089
Jun 2, 2026	15.81	17.42	15.76	16.93	16.93	5.16%	3,652,797
Jun 1, 2026	16.14	16.46	15.55	16.10	16.10	-0.43%	3,378,609
May 29, 2026	17.59	17.60	16.12	16.17	16.17	-6.64%	3,716,633
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