Xanadu Quantum Technologies Limited (XNDU)
NASDAQ: XNDU · Real-Time Price · USD
11.18
-1.03 (-8.44%)
At close: Jun 26, 2026, 4:00 PM EDT
11.20
+0.02 (0.18%)
After-hours: Jun 26, 2026, 7:58 PM EDT
XNDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 14.38 | 15.55 | 13.66 | 14.89 | 14.89 | 5.23% | 4,949,801 |
| May 12, 2026 | 15.29 | 15.32 | 13.92 | 14.15 | 14.15 | -4.23% | 4,342,303 |
| May 11, 2026 | 14.81 | 15.85 | 14.23 | 14.78 | 14.78 | -5.95% | 7,854,789 |
| May 8, 2026 | 18.20 | 18.31 | 15.00 | 15.71 | 15.71 | -9.61% | 11,581,458 |
| May 7, 2026 | 14.87 | 19.50 | 14.45 | 17.38 | 17.38 | 17.75% | 19,924,569 |
| May 6, 2026 | 13.43 | 14.98 | 12.45 | 14.76 | 14.76 | 9.33% | 10,505,779 |
| May 5, 2026 | 14.03 | 14.66 | 13.12 | 13.50 | 13.50 | -3.50% | 8,901,138 |
| May 4, 2026 | 13.23 | 15.99 | 12.00 | 13.99 | 13.99 | -61.27% | 49,393,465 |
| May 1, 2026 | 29.50 | 38.44 | 29.50 | 36.12 | 36.12 | 24.12% | 4,307,000 |
| Apr 30, 2026 | 28.63 | 32.45 | 27.50 | 29.10 | 29.10 | 4.30% | 2,158,017 |
| Apr 29, 2026 | 27.51 | 29.50 | 26.15 | 27.90 | 27.90 | 0.72% | 1,284,343 |
| Apr 28, 2026 | 26.05 | 29.00 | 24.43 | 27.70 | 27.70 | -3.42% | 1,776,206 |
| Apr 27, 2026 | 31.08 | 31.54 | 26.76 | 28.68 | 28.68 | -7.33% | 2,209,019 |
| Apr 24, 2026 | 32.02 | 34.85 | 29.50 | 30.95 | 30.95 | 7.28% | 3,650,253 |
| Apr 23, 2026 | 32.91 | 33.16 | 27.68 | 28.85 | 28.85 | -16.98% | 3,526,375 |
| Apr 22, 2026 | 26.91 | 35.08 | 24.25 | 34.75 | 34.75 | 51.75% | 7,387,070 |
| Apr 21, 2026 | 26.81 | 26.94 | 20.74 | 22.90 | 22.90 | -17.12% | 3,646,781 |
| Apr 20, 2026 | 30.01 | 32.30 | 26.62 | 27.63 | 27.63 | -8.51% | 2,510,611 |
| Apr 17, 2026 | 38.50 | 39.99 | 27.30 | 30.20 | 30.20 | -7.56% | 8,572,114 |
| Apr 16, 2026 | 29.50 | 42.44 | 26.11 | 32.67 | 32.67 | 29.75% | 16,978,351 |
| Apr 15, 2026 | 17.12 | 28.25 | 16.15 | 25.18 | 25.18 | 69.79% | 9,175,941 |
| Apr 14, 2026 | 12.55 | 16.30 | 12.29 | 14.83 | 14.83 | 29.07% | 3,400,884 |
| Apr 13, 2026 | 9.39 | 12.97 | 9.35 | 11.49 | 11.49 | 28.24% | 2,181,042 |
| Apr 10, 2026 | 7.98 | 9.39 | 7.82 | 8.96 | 8.96 | 17.12% | 784,397 |
| Apr 9, 2026 | 7.44 | 7.78 | 7.36 | 7.65 | 7.65 | 1.59% | 294,009 |
| Apr 8, 2026 | 8.00 | 8.05 | 7.36 | 7.53 | 7.53 | 0.80% | 373,775 |
| Apr 7, 2026 | 7.94 | 8.19 | 7.26 | 7.47 | 7.47 | -7.89% | 392,989 |
| Apr 6, 2026 | 8.39 | 8.51 | 7.92 | 8.11 | 8.11 | -3.34% | 331,618 |
| Apr 2, 2026 | 7.50 | 8.49 | 6.97 | 8.39 | 8.39 | 11.87% | 684,283 |
| Apr 1, 2026 | 7.86 | 8.20 | 7.17 | 7.50 | 7.50 | -2.09% | 842,792 |
| Mar 31, 2026 | 8.58 | 8.62 | 7.35 | 7.66 | 7.66 | -2.17% | 1,072,954 |
| Mar 30, 2026 | 10.96 | 11.23 | 7.65 | 7.83 | 7.83 | -31.91% | 906,318 |
| Mar 27, 2026 | 10.00 | 12.80 | 8.80 | 11.50 | 11.50 | 18.31% | 3,010,825 |
| 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 |
| Feb 25, 2026 | 10.39 | 10.42 | 10.35 | 10.40 | 10.40 | - | 240,668 |
| Feb 24, 2026 | 10.40 | 10.44 | 10.38 | 10.40 | 10.40 | -0.10% | 138,729 |
| Feb 23, 2026 | 10.43 | 10.47 | 10.40 | 10.41 | 10.41 | - | 47,375 |
| Feb 20, 2026 | 10.48 | 10.49 | 10.41 | 10.41 | 10.41 | -0.48% | 97,332 |
| Feb 19, 2026 | 10.43 | 10.49 | 10.43 | 10.46 | 10.46 | 0.10% | 79,026 |
| Feb 18, 2026 | 10.53 | 10.56 | 10.45 | 10.45 | 10.45 | -0.48% | 219,906 |
| Feb 17, 2026 | 10.51 | 10.61 | 10.45 | 10.50 | 10.50 | - | 392,930 |
| Feb 13, 2026 | 10.53 | 10.55 | 10.48 | 10.50 | 10.50 | 0.19% | 229,864 |
| Feb 12, 2026 | 10.51 | 10.57 | 10.44 | 10.48 | 10.48 | -0.66% | 443,922 |
| Feb 11, 2026 | 10.62 | 10.69 | 10.51 | 10.55 | 10.55 | -0.09% | 249,615 |
| Feb 10, 2026 | 10.45 | 10.63 | 10.44 | 10.56 | 10.56 | 1.44% | 390,804 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.40 | 10.41 | 10.41 | -0.10% | 186,215 |
| Feb 6, 2026 | 10.40 | 10.43 | 10.39 | 10.42 | 10.42 | 0.19% | 421,318 |
| Feb 5, 2026 | 10.50 | 10.51 | 10.40 | 10.40 | 10.40 | -1.05% | 561,576 |
| Feb 4, 2026 | 10.57 | 10.60 | 10.48 | 10.51 | 10.51 | -0.85% | 406,512 |
| Feb 3, 2026 | 10.57 | 10.62 | 10.50 | 10.60 | 10.60 | 0.47% | 321,322 |