NasdaqGM - Nasdaq Real Time Price
USD
Xanadu Quantum Technologies Limited (XNDU)
2.8900
-0.2200
(-7.07%)
At close: October 30 at 4:00:00 PM EDT
2.9100
+0.0200
(+0.69%)
After hours: October 30 at 7:59:07 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.9600 | 3.0300 | 2.8600 | 2.8900 | 2.8900 | 3,828,900 |
|
Oct 29, 2026
|
3.0800 | 3.1900 | 2.9800 | 3.1100 | 3.1100 | 4,986,400 |
|
Oct 28, 2026
|
3.0100 | 3.2500 | 2.9200 | 3.2100 | 3.2100 | 6,890,300 |
|
Oct 27, 2026
|
2.6000 | 2.9700 | 2.5900 | 2.9400 | 2.9400 | 5,348,300 |
|
Oct 26, 2026
|
2.6100 | 2.6700 | 2.5000 | 2.5600 | 2.5600 | 3,880,400 |
|
Oct 23, 2026
|
2.6800 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 4,157,400 |
|
Oct 22, 2026
|
2.7200 | 2.8600 | 2.6800 | 2.7100 | 2.7100 | 5,047,100 |
|
Oct 21, 2026
|
2.9300 | 2.9500 | 2.7400 | 2.8400 | 2.8400 | 5,526,500 |
|
Oct 20, 2026
|
2.7300 | 2.8900 | 2.6500 | 2.8500 | 2.8500 | 8,542,000 |
|
Oct 19, 2026
|
3.1500 | 3.1500 | 2.7600 | 2.8000 | 2.8000 | 7,910,600 |
|
Oct 16, 2026
|
3.3000 | 3.3300 | 3.0100 | 3.0400 | 3.0400 | 4,255,300 |
|
Oct 15, 2026
|
3.0800 | 3.3500 | 3.0000 | 3.3400 | 3.3400 | 4,766,400 |
|
Oct 14, 2026
|
3.2600 | 3.3400 | 3.1800 | 3.1900 | 3.1900 | 5,309,300 |
|
Oct 13, 2026
|
3.4700 | 3.6400 | 3.3600 | 3.3800 | 3.3800 | 6,253,600 |
|
Oct 12, 2026
|
3.7800 | 3.7800 | 3.4500 | 3.4900 | 3.4900 | 10,199,800 |
|
Oct 9, 2026
|
4.1900 | 4.1900 | 3.8500 | 3.9000 | 3.9000 | 7,914,100 |
|
Oct 8, 2026
|
4.4900 | 4.5100 | 4.0000 | 4.1200 | 4.1200 | 9,049,200 |
|
Oct 7, 2026
|
4.8600 | 4.9100 | 4.4700 | 4.4900 | 4.4900 | 8,091,500 |
|
Oct 6, 2026
|
4.7900 | 5.3200 | 4.6100 | 5.0600 | 5.0600 | 20,854,700 |
|
Oct 5, 2026
|
4.3100 | 4.6200 | 4.2500 | 4.5200 | 4.5200 | 6,415,800 |
|
Oct 2, 2026
|
4.5100 | 4.5300 | 4.2800 | 4.3000 | 4.3000 | 5,045,900 |
|
Oct 1, 2026
|
4.5300 | 4.5700 | 4.4400 | 4.4800 | 4.4800 | 4,863,500 |
|
Sep 30, 2026
|
4.7700 | 4.8400 | 4.5600 | 4.5800 | 4.5800 | 6,365,300 |
|
Sep 29, 2026
|
5.0400 | 5.0700 | 4.7600 | 4.7700 | 4.7700 | 10,002,300 |
|
Sep 28, 2026
|
4.9100 | 4.9400 | 4.7000 | 4.7700 | 4.7700 | 6,808,100 |
|
Sep 25, 2026
|
5.0600 | 5.2000 | 4.9100 | 4.9800 | 4.9800 | 7,965,300 |
|
Sep 24, 2026
|
5.1200 | 5.1200 | 4.8000 | 5.1000 | 5.1000 | 15,010,300 |
|
Sep 23, 2026
|
5.9900 | 6.0000 | 5.3000 | 5.3300 | 5.3300 | 17,790,800 |
|
Sep 22, 2026
|
5.8900 | 6.1800 | 5.3200 | 5.7800 | 5.7800 | 35,304,600 |
|
Sep 21, 2026
|
7.5700 | 7.6100 | 7.3500 | 7.3700 | 7.3700 | 2,220,500 |
|
Sep 18, 2026
|
7.7000 | 8.0100 | 7.3300 | 7.4200 | 7.4200 | 2,457,600 |
|
Sep 17, 2026
|
7.6700 | 7.8000 | 7.5800 | 7.6600 | 7.6600 | 1,792,400 |
|
Sep 16, 2026
|
7.8700 | 8.0000 | 7.3800 | 7.5000 | 7.5000 | 1,740,900 |
|
Sep 15, 2026
|
8.0000 | 8.0400 | 7.6600 | 7.8000 | 7.8000 | 1,753,000 |
|
Sep 14, 2026
|
8.3700 | 8.4600 | 8.0200 | 8.0200 | 8.0200 | 1,962,300 |
|
Sep 11, 2026
|
9.0000 | 9.0900 | 8.6000 | 8.6200 | 8.6200 | 1,824,800 |
|
Sep 10, 2026
|
9.0500 | 9.3300 | 8.9200 | 8.9800 | 8.9800 | 1,082,900 |
|
Sep 9, 2026
|
9.6500 | 9.7000 | 9.0500 | 9.0500 | 9.0500 | 2,087,400 |
|
Sep 8, 2026
|
9.9700 | 10.0000 | 9.5400 | 9.5900 | 9.5900 | 1,219,100 |
|
Sep 4, 2026
|
10.1200 | 10.1900 | 9.6300 | 9.7200 | 9.7200 | 1,083,600 |
|
Sep 3, 2026
|
10.0200 | 10.2900 | 9.8800 | 10.0200 | 10.0200 | 1,114,200 |
|
Sep 2, 2026
|
9.9200 | 10.1600 | 9.4300 | 9.9400 | 9.9400 | 2,421,100 |
|
Sep 1, 2026
|
10.3400 | 10.5900 | 9.8800 | 9.9300 | 9.9300 | 1,951,700 |
|
Aug 31, 2026
|
10.6000 | 11.3600 | 10.5900 | 10.7600 | 10.7600 | 3,752,100 |
|
Aug 28, 2026
|
10.3300 | 10.6000 | 10.1300 | 10.5100 | 10.5100 | 1,665,200 |
|
Aug 27, 2026
|
10.6500 | 10.6900 | 10.3500 | 10.3800 | 10.3800 | 828,900 |
|
Aug 26, 2026
|
10.5100 | 10.7500 | 10.2000 | 10.2600 | 10.2600 | 692,400 |
|
Aug 25, 2026
|
10.5800 | 10.8300 | 10.5500 | 10.6200 | 10.6200 | 706,800 |
|
Aug 24, 2026
|
10.4500 | 10.5900 | 10.2300 | 10.4500 | 10.4500 | 953,000 |
|
Aug 21, 2026
|
10.1600 | 11.0000 | 10.0500 | 10.9500 | 10.9500 | 3,803,800 |
|
Aug 20, 2026
|
10.3900 | 10.5100 | 10.0200 | 10.1100 | 10.1100 | 815,700 |
|
Aug 19, 2026
|
10.5500 | 10.6200 | 10.1700 | 10.3700 | 10.3700 | 837,400 |
|
Aug 18, 2026
|
10.8500 | 10.8900 | 10.4200 | 10.4600 | 10.4600 | 1,058,500 |
|
Aug 17, 2026
|
11.5300 | 11.5700 | 11.1600 | 11.2500 | 11.2500 | 778,800 |
|
Aug 14, 2026
|
10.8900 | 11.7900 | 10.7800 | 11.5300 | 11.5300 | 1,338,400 |
|
Aug 13, 2026
|
10.5300 | 11.1600 | 10.4800 | 10.7800 | 10.7800 | 1,022,000 |
|
Aug 12, 2026
|
10.5000 | 10.6700 | 10.3500 | 10.6200 | 10.6200 | 812,100 |
|
Aug 11, 2026
|
10.6600 | 10.7100 | 10.3100 | 10.3400 | 10.3400 | 595,900 |
|
Aug 10, 2026
|
10.8700 | 11.0400 | 10.5300 | 10.5500 | 10.5500 | 1,055,300 |
|
Aug 7, 2026
|
10.6500 | 11.0600 | 10.5000 | 11.0000 | 11.0000 | 707,800 |
|
Aug 6, 2026
|
10.5700 | 10.8800 | 10.2300 | 10.3900 | 10.3900 | 1,094,000 |
|
Aug 5, 2026
|
11.4800 | 11.5600 | 11.1300 | 11.4500 | 11.4500 | 834,000 |
|
Aug 4, 2026
|
11.4700 | 11.8600 | 11.1900 | 11.6000 | 11.6000 | 1,290,700 |
|
Aug 3, 2026
|
10.7000 | 11.4400 | 10.5800 | 11.3100 | 11.3100 | 879,300 |
|
Jul 31, 2026
|
11.0300 | 11.3300 | 10.6700 | 10.7600 | 10.7600 | 1,010,600 |
|
Jul 30, 2026
|
9.9400 | 11.1000 | 9.9200 | 11.0200 | 11.0200 | 1,281,700 |
|
Jul 29, 2026
|
10.1400 | 10.2700 | 9.7200 | 9.7500 | 9.7500 | 983,100 |
|
Jul 28, 2026
|
10.0800 | 10.2400 | 9.5700 | 10.0200 | 10.0200 | 1,105,100 |
|
Jul 27, 2026
|
10.5000 | 10.8000 | 9.9800 | 10.2000 | 10.2000 | 1,122,900 |
|
Jul 24, 2026
|
10.8700 | 10.8700 | 10.2400 | 10.2800 | 10.2800 | 833,200 |
|
Jul 23, 2026
|
10.7500 | 11.2700 | 10.6000 | 10.7500 | 10.7500 | 598,400 |
|
Jul 22, 2026
|
10.8100 | 11.2000 | 10.7500 | 11.0500 | 11.0500 | 802,400 |
|
Jul 21, 2026
|
10.9800 | 11.2200 | 10.8400 | 10.9200 | 10.9200 | 901,400 |
|
Jul 20, 2026
|
9.9900 | 11.1500 | 9.9800 | 10.8400 | 10.8400 | 1,403,700 |
|
Jul 17, 2026
|
9.9000 | 10.2100 | 9.5000 | 9.9900 | 9.9900 | 1,752,400 |
|
Jul 16, 2026
|
10.6000 | 10.6000 | 10.1800 | 10.1800 | 10.1800 | 1,088,500 |
|
Jul 15, 2026
|
11.1000 | 11.4400 | 10.7000 | 10.8600 | 10.8600 | 955,900 |
|
Jul 14, 2026
|
10.8100 | 11.2000 | 10.5900 | 11.1000 | 11.1000 | 987,900 |
|
Jul 13, 2026
|
10.9200 | 10.9900 | 10.4600 | 10.5000 | 10.5000 | 1,159,800 |
|
Jul 10, 2026
|
11.3200 | 11.3200 | 11.0100 | 11.1700 | 11.1700 | 936,500 |
|
Jul 9, 2026
|
11.2100 | 11.5600 | 11.1200 | 11.2700 | 11.2700 | 1,303,600 |
|
Jul 8, 2026
|
10.8800 | 11.3700 | 10.8800 | 11.2100 | 11.2100 | 1,012,600 |
|
Jul 7, 2026
|
11.6400 | 11.9800 | 11.2000 | 11.3000 | 11.3000 | 1,533,700 |
|
Jul 6, 2026
|
11.6200 | 12.2600 | 11.6000 | 11.7800 | 11.7800 | 1,486,400 |
|
Jul 2, 2026
|
11.8800 | 12.3400 | 11.4300 | 11.6200 | 11.6200 | 2,036,000 |
|
Jul 1, 2026
|
11.9000 | 12.5000 | 11.6700 | 11.8500 | 11.8500 | 1,973,100 |
|
Jun 30, 2026
|
10.9300 | 12.1400 | 10.8400 | 12.1100 | 12.1100 | 2,962,500 |
|
Jun 29, 2026
|
11.2300 | 11.3500 | 10.6300 | 11.0200 | 11.0200 | 2,879,700 |
|
Jun 26, 2026
|
11.8000 | 11.8700 | 11.0100 | 11.1800 | 11.1800 | 4,180,600 |
|
Jun 25, 2026
|
12.1000 | 12.6900 | 11.4500 | 12.2100 | 12.2100 | 2,092,100 |
|
Jun 24, 2026
|
12.0000 | 12.1200 | 11.6800 | 11.8000 | 11.8000 | 1,813,800 |
|
Jun 23, 2026
|
12.1300 | 12.9500 | 12.0200 | 12.2300 | 12.2300 | 3,281,700 |
|
Jun 22, 2026
|
12.9000 | 13.5100 | 12.5200 | 12.5400 | 12.5400 | 3,764,900 |
|
Jun 18, 2026
|
13.8100 | 14.2500 | 12.6800 | 13.3700 | 13.3700 | 9,244,600 |
|
Jun 17, 2026
|
13.3400 | 14.5400 | 13.3200 | 13.5700 | 13.5700 | 3,996,600 |
|
Jun 16, 2026
|
13.4800 | 13.8100 | 12.8100 | 13.3700 | 13.3700 | 3,897,500 |
|
Jun 15, 2026
|
12.7500 | 14.1900 | 12.6400 | 13.9400 | 13.9400 | 7,057,500 |
|
Jun 12, 2026
|
12.5200 | 12.6000 | 11.7300 | 11.7900 | 11.7900 | 2,125,000 |
|
Jun 11, 2026
|
11.5500 | 12.4900 | 11.5500 | 12.4600 | 12.4600 | 2,328,600 |
|
Jun 10, 2026
|
12.3500 | 12.4800 | 11.7500 | 11.7600 | 11.7600 | 1,984,600 |
|
Jun 9, 2026
|
13.0700 | 13.2200 | 11.8200 | 12.0000 | 12.0000 | 3,279,300 |
|
Jun 8, 2026
|
13.3200 | 13.5500 | 12.8000 | 13.0700 | 13.0700 | 2,152,000 |
|
Jun 5, 2026
|
13.8500 | 13.9000 | 12.6200 | 12.9000 | 12.9000 | 4,175,900 |
|
Jun 4, 2026
|
14.3600 | 14.9800 | 14.0800 | 14.4600 | 14.4600 | 2,342,000 |
|
Jun 3, 2026
|
16.5900 | 16.5900 | 14.5600 | 14.8000 | 14.8000 | 5,310,100 |
|
Jun 2, 2026
|
15.8100 | 17.4200 | 15.7600 | 16.9300 | 16.9300 | 3,652,800 |
|
Jun 1, 2026
|
16.1400 | 16.4600 | 15.5500 | 16.1000 | 16.1000 | 3,378,600 |
|
May 29, 2026
|
17.5900 | 17.6000 | 16.1200 | 16.1700 | 16.1700 | 3,716,600 |
|
May 28, 2026
|
17.2400 | 17.8300 | 16.0800 | 17.3200 | 17.3200 | 5,457,500 |
|
May 27, 2026
|
19.2000 | 19.3400 | 16.6200 | 17.2000 | 17.2000 | 7,061,900 |
|
May 26, 2026
|
15.9500 | 18.3200 | 15.9500 | 17.8400 | 17.8400 | 10,498,800 |
|
May 22, 2026
|
14.8300 | 16.1400 | 14.6000 | 15.1800 | 15.1800 | 8,401,500 |
|
May 21, 2026
|
14.5600 | 15.5900 | 13.8500 | 14.4500 | 14.4500 | 8,811,900 |
|
May 20, 2026
|
11.9000 | 14.6800 | 11.8800 | 14.1300 | 14.1300 | 8,089,700 |
|
May 19, 2026
|
12.3600 | 12.4500 | 11.6200 | 11.7200 | 11.7200 | 2,858,000 |
|
May 18, 2026
|
13.5200 | 13.5600 | 12.0000 | 12.1600 | 12.1600 | 4,088,300 |
|
May 15, 2026
|
14.0000 | 14.2300 | 13.4800 | 13.6000 | 13.6000 | 4,892,600 |
|
May 14, 2026
|
15.1600 | 15.5100 | 14.3500 | 15.1300 | 15.1300 | 4,183,900 |
|
May 13, 2026
|
14.3800 | 15.5500 | 13.6600 | 14.8900 | 14.8900 | 4,949,800 |
|
May 12, 2026
|
15.2900 | 15.3200 | 13.9200 | 14.1500 | 14.1500 | 4,342,300 |
|
May 11, 2026
|
14.8100 | 15.8500 | 14.2300 | 14.7800 | 14.7800 | 7,854,800 |
|
May 8, 2026
|
18.2000 | 18.3100 | 15.0000 | 15.7100 | 15.7100 | 11,581,500 |
|
May 7, 2026
|
14.8700 | 19.5000 | 14.4500 | 17.3800 | 17.3800 | 19,924,600 |
|
May 6, 2026
|
13.4300 | 14.9800 | 12.4500 | 14.7600 | 14.7600 | 10,505,800 |
|
May 5, 2026
|
14.0300 | 14.6600 | 13.1200 | 13.5000 | 13.5000 | 8,901,100 |
|
May 4, 2026
|
13.2300 | 15.9900 | 12.0000 | 13.9900 | 13.9900 | 49,393,500 |
|
May 1, 2026
|
29.5000 | 38.4400 | 29.5000 | 36.1200 | 36.1200 | 4,307,000 |
|
Apr 30, 2026
|
28.6300 | 32.4500 | 27.5000 | 29.1000 | 29.1000 | 2,158,000 |
|
Apr 29, 2026
|
27.5100 | 29.5000 | 26.1500 | 27.9000 | 27.9000 | 1,284,300 |
|
Apr 28, 2026
|
26.0500 | 29.0000 | 24.4300 | 27.7000 | 27.7000 | 1,776,200 |
|
Apr 27, 2026
|
31.0800 | 31.5400 | 26.7600 | 28.6800 | 28.6800 | 2,209,000 |
|
Apr 24, 2026
|
32.0200 | 34.8500 | 29.5000 | 30.9500 | 30.9500 | 3,650,300 |
|
Apr 23, 2026
|
32.9100 | 33.1600 | 27.6800 | 28.8500 | 28.8500 | 3,526,400 |
|
Apr 22, 2026
|
26.9100 | 35.0800 | 24.2500 | 34.7500 | 34.7500 | 7,387,100 |
|
Apr 21, 2026
|
26.8100 | 26.9400 | 20.7400 | 22.9000 | 22.9000 | 3,646,800 |
|
Apr 20, 2026
|
30.0100 | 32.3000 | 26.6200 | 27.6300 | 27.6300 | 2,510,600 |
|
Apr 17, 2026
|
38.5000 | 39.9900 | 27.3000 | 30.2000 | 30.2000 | 8,572,100 |
|
Apr 16, 2026
|
29.5000 | 42.4400 | 26.1100 | 32.6700 | 32.6700 | 16,978,400 |
|
Apr 15, 2026
|
17.1200 | 28.2500 | 16.1500 | 25.1800 | 25.1800 | 9,175,900 |
|
Apr 14, 2026
|
12.5500 | 16.3000 | 12.2900 | 14.8300 | 14.8300 | 3,400,900 |
|
Apr 13, 2026
|
9.3900 | 12.9700 | 9.3500 | 11.4900 | 11.4900 | 2,181,000 |
|
Apr 10, 2026
|
7.9800 | 9.3900 | 7.8200 | 8.9600 | 8.9600 | 784,400 |
|
Apr 9, 2026
|
7.4400 | 7.7800 | 7.3600 | 7.6500 | 7.6500 | 294,000 |
|
Apr 8, 2026
|
8.0000 | 8.0500 | 7.3600 | 7.5300 | 7.5300 | 373,800 |
|
Apr 7, 2026
|
7.9400 | 8.1900 | 7.2600 | 7.4700 | 7.4700 | 393,000 |
|
Apr 6, 2026
|
8.3900 | 8.5100 | 7.9200 | 8.1100 | 8.1100 | 331,400 |
|
Apr 2, 2026
|
7.5000 | 8.4900 | 6.9700 | 8.3900 | 8.3900 | 684,300 |
|
Apr 1, 2026
|
7.8600 | 8.2000 | 7.1700 | 7.5000 | 7.5000 | 842,800 |
|
Mar 31, 2026
|
8.5800 | 8.6200 | 7.3500 | 7.6600 | 7.6600 | 1,073,000 |
|
Mar 30, 2026
|
10.9600 | 11.2300 | 7.6500 | 7.8300 | 7.8300 | 906,300 |
|
Mar 27, 2026
|
10.0000 | 12.8000 | 8.8000 | 11.5000 | 11.5000 | 3,010,800 |
|
Mar 26, 2026
|
9.8800 | 10.6900 | 9.2000 | 9.7200 | 9.7200 | 636,700 |
|
Mar 25, 2026
|
8.9400 | 9.2500 | 8.7100 | 8.9600 | 8.9600 | 227,900 |
|
Mar 24, 2026
|
8.1000 | 8.9000 | 8.1000 | 8.8900 | 8.8900 | 217,300 |
|
Mar 23, 2026
|
8.5500 | 8.9000 | 7.9600 | 8.0100 | 8.0100 | 199,400 |
