NASDAQ : QNT
Quantinuum Inc. — Price history
Technology · Software - Application · United States
Last price 37.495 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quantinuum Inc. (QNT) closed at 30.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.94 | 33.94 | 30.89 | 30.95 | 2,018,790 | -7.89% |
| 2026-10-30 | 35.68 | 35.96 | 32.91 | 33.6 | 2,575,301 | -10.39% |
| 2026-10-29 | 37.44 | 38.67 | 37.03 | 37.495 | 1,136,916 | -2.18% |
| 2026-10-28 | 40.37 | 40.37 | 37.04 | 38.33 | 2,109,021 | -4.68% |
| 2026-10-27 | 38.2 | 40.29 | 37.78 | 40.21 | 1,216,492 | +7.14% |
| 2026-10-26 | 36.38 | 38.89 | 35.9 | 37.53 | 1,427,595 | +2.82% |
| 2026-10-23 | 35.72 | 37.17 | 35.43 | 36.5 | 1,161,395 | +1.67% |
| 2026-10-22 | 36.4 | 37.44 | 35.01 | 35.9 | 2,318,610 | -7.12% |
| 2026-10-21 | 36.75 | 39.57 | 35.9 | 38.65 | 2,021,246 | +8.32% |
| 2026-10-20 | 34.1 | 36.195 | 33.901 | 35.68 | 1,871,015 | +2.15% |
| 2026-10-19 | 38.78 | 39.09 | 34.4 | 34.93 | 3,714,013 | -4.43% |
| 2026-10-16 | 35.76 | 37.88 | 35 | 36.55 | 2,562,967 | -0.35% |
| 2026-10-15 | 34.29 | 37.29 | 33.56 | 36.68 | 5,909,673 | +11.05% |
| 2026-10-14 | 36.285 | 36.285 | 33.02 | 33.03 | 2,941,986 | -10.15% |
| 2026-10-13 | 38.5 | 38.79 | 36.315 | 36.76 | 2,517,474 | -6.98% |
| 2026-10-12 | 40.99 | 41.4 | 39.15 | 39.52 | 1,551,540 | -4.31% |
| 2026-10-09 | 41.93 | 42.34 | 41.04 | 41.3 | 1,120,783 | -0.53% |
| 2026-10-08 | 43.14 | 43.437 | 41.2 | 41.52 | 2,568,464 | -6.11% |
| 2026-10-07 | 44.99 | 45.1 | 43.56 | 44.22 | 1,545,981 | -3.01% |
| 2026-10-06 | 45.7 | 46.5 | 45.325 | 45.59 | 1,337,981 | +0.13% |
| 2026-10-05 | 46.1 | 46.2 | 44.58 | 45.53 | 2,289,284 | -1.19% |
| 2026-10-02 | 47.15 | 48.527 | 45.8 | 46.08 | 2,227,200 | -1.29% |
| 2026-10-01 | 48.5 | 49.57 | 46.19 | 46.68 | 2,561,526 | -2.87% |
| 2026-09-30 | 48.73 | 49.75 | 48 | 48.06 | 1,854,791 | -1.37% |
| 2026-09-29 | 50.025 | 50.13 | 48.46 | 48.73 | 1,837,743 | -0.77% |
| 2026-09-28 | 49 | 51.28 | 48.212 | 49.11 | 1,808,429 | -0.85% |
| 2026-09-25 | 49.5 | 51.83 | 49.225 | 49.53 | 1,758,085 | +0.28% |
| 2026-09-24 | 49 | 49.74 | 47.21 | 49.39 | 2,289,203 | -1.44% |
| 2026-09-23 | 55.57 | 56.9 | 49.85 | 50.11 | 2,572,337 | -2.49% |
| 2026-09-22 | 51.1 | 52.16 | 50.5 | 51.39 | 1,141,557 | +0.47% |
| 2026-09-21 | 53.225 | 53.71 | 50.96 | 51.15 | 1,641,850 | -0.83% |
| 2026-09-18 | 54.55 | 54.99 | 51.11 | 51.58 | 6,579,822 | -5.36% |
| 2026-09-17 | 53 | 55.72 | 52.45 | 54.5 | 1,542,092 | +4.79% |
| 2026-09-16 | 48.84 | 52.58 | 48.78 | 52.01 | 1,957,093 | +6.91% |
| 2026-09-15 | 48.65 | 50.2 | 48.02 | 48.65 | 1,287,122 | -0.92% |
| 2026-09-14 | 47.29 | 51.05 | 47.28 | 49.1 | 1,749,093 | +0.14% |
| 2026-09-11 | 48.91 | 49.95 | 48.021 | 49.03 | 1,017,649 | +0.74% |
| 2026-09-10 | 47.4 | 49.93 | 47 | 48.67 | 1,146,852 | -0.45% |
| 2026-09-09 | 50.16 | 53.12 | 48.82 | 48.89 | 1,406,232 | -3.13% |
| 2026-09-08 | 52.04 | 53.25 | 49.8 | 50.47 | 2,903,351 | +1.65% |
| 2026-09-04 | 49.31 | 49.89 | 48.24 | 49.65 | 1,073,247 | +1.95% |
| 2026-09-03 | 48.58 | 49.32 | 46.8 | 48.7 | 1,535,485 | +1.46% |
| 2026-09-02 | 47.3 | 48.39 | 46.54 | 48 | 2,132,250 | +0.71% |
| 2026-09-01 | 49.01 | 49.07 | 47.41 | 47.66 | 1,175,101 | -4.87% |
| 2026-08-31 | 50 | 51.84 | 49.464 | 50.1 | 1,170,899 | +0.36% |
| 2026-08-28 | 53.695 | 54.14 | 49.65 | 49.92 | 1,483,828 | -7.56% |
| 2026-08-27 | 53.99 | 54.78 | 53.42 | 54 | 630,941 | +1.33% |
| 2026-08-26 | 52.56 | 54.115 | 52.555 | 53.29 | 696,033 | -1.11% |
| 2026-08-25 | 52.88 | 54.44 | 52.621 | 53.89 | 928,661 | +3.50% |
| 2026-08-24 | 55 | 55.45 | 51.958 | 52.07 | 1,270,736 | -8.00% |
| 2026-08-21 | 55.2 | 56.96 | 54.28 | 56.6 | 1,665,258 | +3.10% |
| 2026-08-20 | 55.79 | 57.195 | 54.06 | 54.9 | 1,322,523 | -1.96% |
| 2026-08-19 | 59.66 | 59.72 | 55.785 | 56 | 1,983,192 | -5.88% |
| 2026-08-18 | 63.4 | 64.33 | 58.91 | 59.5 | 1,752,674 | -9.86% |
| 2026-08-17 | 63.54 | 67.4 | 62.368 | 66.01 | 1,485,246 | +3.81% |
| 2026-08-14 | 68.4 | 70.5 | 62.86 | 63.585 | 2,614,045 | -7.18% |
| 2026-08-13 | 69.66 | 71.47 | 66.09 | 68.5 | 2,181,327 | -4.52% |
| 2026-08-12 | 59.65 | 72.4 | 57.52 | 71.74 | 4,584,153 | +27.97% |
| 2026-08-11 | 56.82 | 57.4 | 53.89 | 56.06 | 1,561,226 | -0.94% |
| 2026-08-10 | 58.71 | 59.45 | 55.96 | 56.59 | 737,915 | -3.61% |
| 2026-08-07 | 60 | 62.47 | 58.4 | 58.71 | 1,077,765 | -0.29% |
| 2026-08-06 | 55 | 60.37 | 54.325 | 58.88 | 1,015,491 | +3.46% |
| 2026-08-05 | 57.13 | 57.75 | 55.16 | 56.91 | 910,748 | -2.12% |
| 2026-08-04 | 57.5 | 58.77 | 54.79 | 58.14 | 1,408,284 | +4.47% |
| 2026-08-03 | 51.4 | 56.76 | 49.38 | 55.65 | 1,645,631 | +8.25% |
| 2026-07-31 | 52.955 | 54.33 | 50.415 | 51.41 | 1,163,350 | -0.27% |
| 2026-07-30 | 48.12 | 52.443 | 48 | 51.55 | 1,044,963 | +8.89% |
| 2026-07-29 | 49.57 | 50.82 | 47.06 | 47.34 | 1,399,271 | -4.90% |
| 2026-07-28 | 52 | 52.89 | 47.13 | 49.78 | 1,680,888 | -5.77% |
| 2026-07-27 | 53.5 | 56.79 | 51.105 | 52.83 | 1,461,640 | +1.03% |
| 2026-07-24 | 56.41 | 56.74 | 52 | 52.29 | 1,171,210 | -7.39% |
| 2026-07-23 | 53.7 | 57.66 | 53.07 | 56.46 | 1,367,597 | +2.88% |
| 2026-07-22 | 57.5 | 59.968 | 53.7 | 54.88 | 1,519,172 | -6.32% |
| 2026-07-21 | 58.35 | 59.3 | 55.25 | 58.58 | 1,276,567 | +2.14% |
| 2026-07-20 | 57.06 | 60.89 | 56.52 | 57.35 | 1,345,362 | +2.28% |
| 2026-07-17 | 54.58 | 58.86 | 52.7 | 56.07 | 1,343,924 | -0.80% |
| 2026-07-16 | 59.02 | 59.7 | 56.52 | 56.52 | 1,302,379 | -6.59% |
| 2026-07-15 | 67.04 | 69.5 | 58.78 | 60.51 | 1,945,922 | -9.19% |
| 2026-07-14 | 65 | 67.31 | 63.01 | 66.63 | 1,400,419 | +3.96% |
| 2026-07-13 | 70 | 70.523 | 62.929 | 64.09 | 1,594,491 | -9.03% |
| 2026-07-10 | 73.37 | 73.639 | 69.27 | 70.45 | 1,185,056 | -4.16% |
| 2026-07-09 | 77 | 77.686 | 73.35 | 73.51 | 1,062,757 | -2.78% |
| 2026-07-08 | 76.05 | 78.88 | 75.1 | 75.61 | 1,209,069 | -2.56% |
| 2026-07-07 | 83.17 | 83.17 | 76.1 | 77.6 | 2,826,917 | -6.70% |
| 2026-07-06 | 74.44 | 86.79 | 74.2 | 83.17 | 5,285,854 | +11.55% |
| 2026-07-02 | 78 | 80.605 | 71.52 | 74.56 | 3,097,784 | -4.91% |
| 2026-07-01 | 80.13 | 81.836 | 75.275 | 78.41 | 4,783,649 | -4.07% |
| 2026-06-30 | 72.98 | 82.3 | 69.761 | 81.74 | 3,780,124 | +12.22% |
| 2026-06-29 | 79.5 | 80.5 | 70.61 | 72.84 | 4,936,617 | -3.61% |
| 2026-06-26 | 67.25 | 79.3 | 66.67 | 75.57 | 3,972,131 | +5.43% |
| 2026-06-25 | 72.625 | 72.811 | 64.53 | 71.68 | 2,850,775 | +0.82% |
| 2026-06-24 | 77.61 | 78.5 | 67.85 | 71.1 | 4,295,731 | -8.21% |
| 2026-06-23 | 66.52 | 81.48 | 66.1 | 77.46 | 5,582,936 | +13.46% |
| 2026-06-22 | 69.5 | 77.85 | 66.75 | 68.27 | 3,992,048 | -2.19% |
| 2026-06-18 | 63.41 | 72.74 | 62 | 69.8 | 5,269,900 | +11.24% |
| 2026-06-17 | 55.76 | 65.6 | 55.7 | 62.75 | 3,663,846 | +13.21% |
| 2026-06-16 | 58.75 | 59.33 | 54.64 | 55.43 | 1,962,194 | -4.28% |
| 2026-06-15 | 57.27 | 61 | 55.26 | 57.91 | 3,115,008 | +4.80% |
| 2026-06-12 | 56.15 | 57.48 | 54.25 | 55.26 | 1,263,508 | -2.18% |
| 2026-06-11 | 51.5 | 57.34 | 51 | 56.49 | 3,137,369 | +9.90% |
| 2026-06-10 | 54.82 | 55.35 | 50.1 | 51.4 | 5,907,449 | -6.44% |
| 2026-06-09 | 61.3 | 62.78 | 54.5 | 54.94 | 4,572,643 | -5.92% |
| 2026-06-08 | 58.66 | 61.8 | 57.505 | 58.4 | 4,773,689 | +3.80% |
| 2026-06-05 | 59.8 | 59.89 | 51.15 | 56.26 | 10,670,545 | -6.82% |