Quantinuum Inc. Class A QNT
NASDAQ · United States · Electronic Technology
$48.06-0.67 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.06 | -1.37% | $48.73 | $49.75 | $48.00 | 1.85M |
| 2026-09-29 | $48.73 | -0.77% | $50.03 | $50.13 | $48.46 | 1.83M |
| 2026-09-28 | $49.11 | -0.85% | $49.00 | $51.28 | $48.21 | 1.81M |
| 2026-09-25 | $49.53 | +0.28% | $49.50 | $51.83 | $49.23 | 1.76M |
| 2026-09-24 | $49.39 | -1.44% | $49.00 | $49.74 | $47.21 | 2.28M |
| 2026-09-23 | $50.11 | -2.49% | $55.57 | $56.90 | $49.85 | 2.57M |
| 2026-09-22 | $51.39 | +0.47% | $51.10 | $52.16 | $50.50 | 1.14M |
| 2026-09-21 | $51.15 | -0.83% | $53.23 | $53.71 | $50.96 | 1.64M |
| 2026-09-18 | $51.58 | -5.36% | $54.55 | $54.99 | $51.11 | 6.58M |
| 2026-09-17 | $54.50 | +4.79% | $53.00 | $55.72 | $52.45 | 1.54M |
| 2026-09-16 | $52.01 | +6.91% | $48.84 | $52.58 | $48.78 | 1.95M |
| 2026-09-15 | $48.65 | -0.92% | $48.65 | $50.20 | $48.02 | 1.28M |
| 2026-09-14 | $49.10 | +0.14% | $47.29 | $51.05 | $47.28 | 1.75M |
| 2026-09-11 | $49.03 | +0.74% | $48.91 | $49.95 | $48.02 | 1.02M |
| 2026-09-10 | $48.67 | -0.45% | $47.40 | $49.93 | $47.00 | 1.14M |
| 2026-09-09 | $48.89 | -3.13% | $50.16 | $53.12 | $48.82 | 1.40M |
| 2026-09-08 | $50.47 | +1.65% | $52.04 | $53.25 | $49.80 | 2.90M |
| 2026-09-04 | $49.65 | +1.95% | $49.31 | $49.89 | $48.24 | 1.07M |
| 2026-09-03 | $48.70 | +1.46% | $48.58 | $49.32 | $46.80 | 1.53M |
| 2026-09-02 | $48.00 | +0.71% | $47.30 | $48.39 | $46.54 | 2.13M |
| 2026-09-01 | $47.66 | -4.87% | $49.01 | $49.07 | $47.41 | 1.17M |
| 2026-08-31 | $50.10 | +0.36% | $50.00 | $51.84 | $49.46 | 1.17M |
| 2026-08-28 | $49.92 | -7.56% | $53.70 | $54.14 | $49.65 | 1.48M |
| 2026-08-27 | $54.00 | +1.33% | $53.99 | $54.78 | $53.42 | 629.90K |
| 2026-08-26 | $53.29 | -1.11% | $52.56 | $54.12 | $52.55 | 692.70K |
| 2026-08-25 | $53.89 | +3.50% | $52.88 | $54.44 | $52.62 | 927.40K |
| 2026-08-24 | $52.07 | -8.00% | $55.00 | $55.45 | $51.96 | 1.27M |
| 2026-08-21 | $56.60 | +3.10% | $55.20 | $56.96 | $54.28 | 1.66M |
| 2026-08-20 | $54.90 | -1.96% | $55.79 | $57.20 | $54.06 | 1.32M |
| 2026-08-19 | $56.00 | -5.88% | $59.66 | $59.72 | $55.79 | 1.98M |
| 2026-08-18 | $59.50 | -9.86% | $63.40 | $64.33 | $58.91 | 1.75M |
| 2026-08-17 | $66.01 | +3.81% | $63.54 | $67.40 | $62.37 | 1.49M |
| 2026-08-14 | $63.59 | -7.17% | $68.40 | $70.50 | $62.86 | 2.61M |
| 2026-08-13 | $68.50 | -4.52% | $69.66 | $71.47 | $66.09 | 2.18M |
| 2026-08-12 | $71.74 | +27.97% | $59.65 | $72.40 | $57.52 | 4.58M |
| 2026-08-11 | $56.06 | -0.94% | $56.82 | $57.40 | $53.89 | 1.56M |
| 2026-08-10 | $56.59 | -3.61% | $58.71 | $59.45 | $55.96 | 737.90K |
| 2026-08-07 | $58.71 | -0.29% | $60.00 | $62.47 | $58.40 | 1.08M |
| 2026-08-06 | $58.88 | +3.46% | $55.00 | $60.37 | $54.33 | 1.02M |
| 2026-08-05 | $56.91 | -2.12% | $57.13 | $57.75 | $55.16 | 910.70K |
| 2026-08-04 | $58.14 | +4.47% | $57.50 | $58.77 | $54.79 | 1.41M |
| 2026-08-03 | $55.65 | +8.25% | $51.40 | $56.76 | $49.38 | 1.65M |
| 2026-07-31 | $51.41 | -0.27% | $52.96 | $54.33 | $50.42 | 1.16M |
| 2026-07-30 | $51.55 | +8.89% | $48.12 | $52.44 | $48.00 | 1.04M |
| 2026-07-29 | $47.34 | -4.90% | $49.57 | $50.82 | $47.06 | 1.40M |
| 2026-07-28 | $49.78 | -5.77% | $52.00 | $52.89 | $47.13 | 1.68M |
| 2026-07-27 | $52.83 | +1.03% | $53.50 | $56.79 | $51.11 | 1.46M |
| 2026-07-24 | $52.29 | -7.39% | $56.41 | $56.74 | $52.00 | 1.17M |
| 2026-07-23 | $56.46 | +2.88% | $53.70 | $57.66 | $53.07 | 1.37M |
| 2026-07-22 | $54.88 | -6.32% | $57.50 | $59.97 | $53.70 | 1.52M |
| 2026-07-21 | $58.58 | +2.14% | $58.35 | $59.30 | $55.25 | 1.28M |
| 2026-07-20 | $57.35 | +2.28% | $57.06 | $60.89 | $56.52 | 1.35M |
| 2026-07-17 | $56.07 | -0.80% | $54.58 | $58.86 | $52.70 | 1.34M |
| 2026-07-16 | $56.52 | -6.59% | $59.02 | $59.70 | $56.52 | 1.30M |
| 2026-07-15 | $60.51 | -9.19% | $67.04 | $69.50 | $58.78 | 1.95M |
| 2026-07-14 | $66.63 | +3.96% | $65.00 | $67.31 | $63.01 | 1.40M |
| 2026-07-13 | $64.09 | -9.03% | $70.00 | $70.52 | $62.93 | 1.59M |
| 2026-07-10 | $70.45 | -4.16% | $73.37 | $73.64 | $69.27 | 1.19M |
| 2026-07-09 | $73.51 | -2.78% | $77.00 | $77.69 | $73.35 | 1.06M |
| 2026-07-08 | $75.61 | -2.56% | $76.05 | $78.88 | $75.10 | 1.21M |
| 2026-07-07 | $77.60 | -6.70% | $83.17 | $83.17 | $76.10 | 2.83M |
| 2026-07-06 | $83.17 | +11.55% | $74.44 | $86.79 | $74.20 | 5.29M |
| 2026-07-02 | $74.56 | -4.91% | $78.00 | $80.61 | $71.52 | 3.10M |
| 2026-07-01 | $78.41 | -4.07% | $80.13 | $81.84 | $75.28 | 4.78M |
| 2026-06-30 | $81.74 | +12.22% | $72.98 | $82.30 | $69.76 | 3.78M |
| 2026-06-29 | $72.84 | -3.61% | $79.50 | $80.50 | $70.61 | 4.94M |
| 2026-06-26 | $75.57 | +5.43% | $67.25 | $79.30 | $66.67 | 3.97M |
| 2026-06-25 | $71.68 | +0.82% | $72.63 | $72.81 | $64.53 | 2.85M |
| 2026-06-24 | $71.10 | -8.21% | $77.61 | $78.50 | $67.85 | 4.30M |
| 2026-06-23 | $77.46 | +13.46% | $66.52 | $81.48 | $66.10 | 5.58M |
| 2026-06-22 | $68.27 | -2.19% | $69.50 | $77.85 | $66.75 | 3.99M |
| 2026-06-18 | $69.80 | +11.24% | $63.41 | $72.74 | $62.00 | 5.27M |
| 2026-06-17 | $62.75 | +13.21% | $55.76 | $65.60 | $55.70 | 3.66M |
| 2026-06-16 | $55.43 | -4.28% | $58.75 | $59.33 | $54.64 | 1.96M |
| 2026-06-15 | $57.91 | +4.80% | $57.27 | $61.00 | $55.26 | 3.12M |
| 2026-06-12 | $55.26 | -2.18% | $56.15 | $57.48 | $54.25 | 1.26M |
| 2026-06-11 | $56.49 | +9.90% | $51.50 | $57.34 | $51.00 | 3.14M |
| 2026-06-10 | $51.40 | -6.44% | $54.82 | $55.35 | $50.10 | 5.91M |
| 2026-06-09 | $54.94 | -5.92% | $61.30 | $62.78 | $54.50 | 4.57M |
| 2026-06-08 | $58.40 | +3.80% | $58.66 | $61.80 | $57.51 | 4.77M |
| 2026-06-05 | $56.26 | -6.82% | $59.80 | $59.89 | $51.15 | 10.67M |
| 2026-06-04 | $60.38 | — | $68.00 | $71.35 | $59.89 | 29.61M |