Xanadu Quantum Technologies Limited Class B XNDU
NASDAQ · United States · Electronic Technology
$4.48-0.10 (-2.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.48 | -2.27% | $4.53 | $4.57 | $4.44 | 3.00M |
| 2026-09-30 | $4.58 | -3.98% | $4.77 | $4.84 | $4.56 | 6.34M |
| 2026-09-29 | $4.77 | 0.00% | $5.04 | $5.07 | $4.76 | 10.00M |
| 2026-09-28 | $4.77 | -4.22% | $4.91 | $4.94 | $4.70 | 6.81M |
| 2026-09-25 | $4.98 | -2.35% | $5.06 | $5.20 | $4.91 | 7.97M |
| 2026-09-24 | $5.10 | -4.32% | $5.12 | $5.12 | $4.80 | 15.01M |
| 2026-09-23 | $5.33 | -7.79% | $5.99 | $6.00 | $5.30 | 17.79M |
| 2026-09-22 | $5.78 | -21.57% | $5.89 | $6.18 | $5.32 | 35.30M |
| 2026-09-21 | $7.37 | -0.67% | $7.57 | $7.61 | $7.35 | 2.22M |
| 2026-09-18 | $7.42 | -3.13% | $7.70 | $8.01 | $7.33 | 2.46M |
| 2026-09-17 | $7.66 | +2.13% | $7.67 | $7.80 | $7.58 | 1.79M |
| 2026-09-16 | $7.50 | -3.85% | $7.87 | $8.00 | $7.38 | 1.74M |
| 2026-09-15 | $7.80 | -2.74% | $8.00 | $8.04 | $7.66 | 1.75M |
| 2026-09-14 | $8.02 | -6.96% | $8.37 | $8.46 | $8.02 | 1.96M |
| 2026-09-11 | $8.62 | -4.01% | $9.00 | $9.09 | $8.60 | 1.82M |
| 2026-09-10 | $8.98 | -0.77% | $9.05 | $9.33 | $8.92 | 1.08M |
| 2026-09-09 | $9.05 | -5.63% | $9.65 | $9.70 | $9.05 | 2.09M |
| 2026-09-08 | $9.59 | -1.34% | $9.97 | $10.00 | $9.54 | 1.22M |
| 2026-09-04 | $9.72 | -2.99% | $10.12 | $10.19 | $9.63 | 1.08M |
| 2026-09-03 | $10.02 | +0.80% | $10.02 | $10.29 | $9.88 | 1.11M |
| 2026-09-02 | $9.94 | +0.10% | $9.92 | $10.16 | $9.43 | 2.42M |
| 2026-09-01 | $9.93 | -7.71% | $10.34 | $10.59 | $9.88 | 1.95M |
| 2026-08-31 | $10.76 | +2.38% | $10.60 | $11.36 | $10.59 | 3.75M |
| 2026-08-28 | $10.51 | +1.25% | $10.33 | $10.60 | $10.13 | 1.67M |
| 2026-08-27 | $10.38 | +1.17% | $10.65 | $10.69 | $10.35 | 828.90K |
| 2026-08-26 | $10.26 | -3.39% | $10.51 | $10.75 | $10.20 | 692.40K |
| 2026-08-25 | $10.62 | +1.63% | $10.58 | $10.83 | $10.55 | 706.80K |
| 2026-08-24 | $10.45 | -4.57% | $10.45 | $10.59 | $10.23 | 953.00K |
| 2026-08-21 | $10.95 | +8.31% | $10.16 | $11.00 | $10.05 | 3.80M |
| 2026-08-20 | $10.11 | -2.51% | $10.39 | $10.51 | $10.02 | 815.70K |
| 2026-08-19 | $10.37 | -0.86% | $10.55 | $10.62 | $10.17 | 837.40K |
| 2026-08-18 | $10.46 | -7.02% | $10.85 | $10.89 | $10.42 | 1.06M |
| 2026-08-17 | $11.25 | -2.43% | $11.53 | $11.57 | $11.16 | 778.80K |
| 2026-08-14 | $11.53 | +6.96% | $10.89 | $11.79 | $10.78 | 1.34M |
| 2026-08-13 | $10.78 | +1.51% | $10.53 | $11.16 | $10.48 | 1.02M |
| 2026-08-12 | $10.62 | +2.71% | $10.50 | $10.67 | $10.35 | 812.10K |
| 2026-08-11 | $10.34 | -1.99% | $10.66 | $10.71 | $10.31 | 595.90K |
| 2026-08-10 | $10.55 | -4.09% | $10.87 | $11.04 | $10.53 | 1.06M |
| 2026-08-07 | $11.00 | +5.87% | $10.65 | $11.06 | $10.50 | 707.80K |
| 2026-08-06 | $10.39 | -9.26% | $10.57 | $10.88 | $10.23 | 1.09M |
| 2026-08-05 | $11.45 | -1.29% | $11.48 | $11.56 | $11.13 | 834.00K |
| 2026-08-04 | $11.60 | +2.56% | $11.47 | $11.86 | $11.19 | 1.29M |
| 2026-08-03 | $11.31 | +5.11% | $10.70 | $11.44 | $10.58 | 879.30K |
| 2026-07-31 | $10.76 | -2.36% | $11.03 | $11.33 | $10.67 | 1.01M |
| 2026-07-30 | $11.02 | +13.03% | $9.94 | $11.10 | $9.92 | 1.28M |
| 2026-07-29 | $9.75 | -2.69% | $10.14 | $10.27 | $9.72 | 983.10K |
| 2026-07-28 | $10.02 | -1.76% | $10.08 | $10.24 | $9.57 | 1.11M |
| 2026-07-27 | $10.20 | -0.78% | $10.50 | $10.80 | $9.98 | 1.12M |
| 2026-07-24 | $10.28 | -4.37% | $10.87 | $10.87 | $10.24 | 833.20K |
| 2026-07-23 | $10.75 | -2.71% | $10.75 | $11.27 | $10.60 | 598.40K |
| 2026-07-22 | $11.05 | +1.19% | $10.81 | $11.20 | $10.75 | 802.40K |
| 2026-07-21 | $10.92 | +0.74% | $10.98 | $11.22 | $10.84 | 901.40K |
| 2026-07-20 | $10.84 | +8.51% | $9.99 | $11.15 | $9.98 | 1.40M |
| 2026-07-17 | $9.99 | -1.87% | $9.90 | $10.21 | $9.50 | 1.75M |
| 2026-07-16 | $10.18 | -6.26% | $10.60 | $10.60 | $10.18 | 1.09M |
| 2026-07-15 | $10.86 | -2.16% | $11.10 | $11.44 | $10.70 | 955.90K |
| 2026-07-14 | $11.10 | +5.71% | $10.81 | $11.20 | $10.59 | 987.90K |
| 2026-07-13 | $10.50 | -6.00% | $10.92 | $10.99 | $10.46 | 1.16M |
| 2026-07-10 | $11.17 | -0.89% | $11.32 | $11.32 | $11.01 | 936.50K |
| 2026-07-09 | $11.27 | +0.54% | $11.21 | $11.56 | $11.12 | 1.30M |
| 2026-07-08 | $11.21 | -0.80% | $10.88 | $11.37 | $10.88 | 1.01M |
| 2026-07-07 | $11.30 | -4.07% | $11.64 | $11.98 | $11.20 | 1.53M |
| 2026-07-06 | $11.78 | +1.38% | $11.62 | $12.26 | $11.60 | 1.49M |
| 2026-07-02 | $11.62 | -1.94% | $11.88 | $12.34 | $11.43 | 2.04M |
| 2026-07-01 | $11.85 | -2.15% | $11.90 | $12.50 | $11.67 | 1.97M |
| 2026-06-30 | $12.11 | +9.89% | $10.93 | $12.14 | $10.84 | 2.96M |
| 2026-06-29 | $11.02 | -1.43% | $11.23 | $11.35 | $10.63 | 2.88M |
| 2026-06-26 | $11.18 | -8.44% | $11.80 | $11.87 | $11.01 | 4.18M |
| 2026-06-25 | $12.21 | +3.47% | $12.10 | $12.69 | $11.45 | 2.09M |
| 2026-06-24 | $11.80 | -3.52% | $12.00 | $12.12 | $11.68 | 1.81M |
| 2026-06-23 | $12.23 | -2.47% | $12.13 | $12.95 | $12.02 | 3.28M |
| 2026-06-22 | $12.54 | -6.21% | $12.90 | $13.51 | $12.52 | 3.76M |
| 2026-06-18 | $13.37 | -1.47% | $13.81 | $14.25 | $12.68 | 9.24M |
| 2026-06-17 | $13.57 | +1.50% | $13.34 | $14.54 | $13.32 | 4.00M |
| 2026-06-16 | $13.37 | -4.09% | $13.48 | $13.81 | $12.81 | 3.90M |
| 2026-06-15 | $13.94 | +18.24% | $12.75 | $14.19 | $12.64 | 7.06M |
| 2026-06-12 | $11.79 | -5.38% | $12.52 | $12.60 | $11.73 | 2.13M |
| 2026-06-11 | $12.46 | +5.95% | $11.55 | $12.49 | $11.55 | 2.33M |
| 2026-06-10 | $11.76 | -2.00% | $12.35 | $12.48 | $11.75 | 1.98M |
| 2026-06-09 | $12.00 | -8.19% | $13.07 | $13.22 | $11.82 | 3.28M |
| 2026-06-08 | $13.07 | +1.32% | $13.32 | $13.55 | $12.80 | 2.15M |
| 2026-06-05 | $12.90 | -10.79% | $13.85 | $13.90 | $12.62 | 4.18M |
| 2026-06-04 | $14.46 | -2.30% | $14.36 | $14.98 | $14.08 | 2.34M |
| 2026-06-03 | $14.80 | -12.58% | $16.59 | $16.59 | $14.56 | 5.31M |
| 2026-06-02 | $16.93 | +5.16% | $15.81 | $17.42 | $15.76 | 3.65M |
| 2026-06-01 | $16.10 | -0.43% | $16.14 | $16.46 | $15.55 | 3.38M |
| 2026-05-29 | $16.17 | -6.64% | $17.59 | $17.60 | $16.12 | 3.72M |
| 2026-05-28 | $17.32 | +0.70% | $17.24 | $17.83 | $16.08 | 5.46M |
| 2026-05-27 | $17.20 | -3.59% | $19.20 | $19.34 | $16.62 | 7.06M |
| 2026-05-26 | $17.84 | +17.52% | $15.95 | $18.32 | $15.95 | 10.50M |