NASDAQ : XNDU
Xanadu Quantum Technologies Limited — Price history
Technology · Software - Infrastructure · Canada
Last price 2.89 USD (Oct 30, 2026, 3:08 PM EDT) · Market cap 879.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xanadu Quantum Technologies Limited (XNDU) closed at 2.6 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 | 2.945 | 2.949 | 2.6 | 2.6 | 3,815,892 | -10.03% |
| 2026-10-30 | 2.96 | 3.03 | 2.855 | 2.89 | 3,836,451 | -7.07% |
| 2026-10-29 | 3.08 | 3.185 | 2.975 | 3.11 | 4,986,378 | -3.12% |
| 2026-10-28 | 3.01 | 3.25 | 2.92 | 3.21 | 6,890,263 | +9.18% |
| 2026-10-27 | 2.6 | 2.97 | 2.59 | 2.94 | 5,348,290 | +14.84% |
| 2026-10-26 | 2.61 | 2.665 | 2.5 | 2.56 | 3,886,093 | -3.03% |
| 2026-10-23 | 2.68 | 2.705 | 2.58 | 2.64 | 4,157,422 | -2.58% |
| 2026-10-22 | 2.72 | 2.855 | 2.68 | 2.71 | 5,047,057 | -4.58% |
| 2026-10-21 | 2.93 | 2.945 | 2.74 | 2.84 | 5,526,534 | -0.35% |
| 2026-10-20 | 2.73 | 2.89 | 2.65 | 2.85 | 8,541,969 | +1.79% |
| 2026-10-19 | 3.15 | 3.15 | 2.76 | 2.8 | 7,910,587 | -7.89% |
| 2026-10-16 | 3.3 | 3.33 | 3.005 | 3.04 | 4,255,346 | -8.98% |
| 2026-10-15 | 3.08 | 3.35 | 3 | 3.34 | 4,766,412 | +4.70% |
| 2026-10-14 | 3.26 | 3.34 | 3.18 | 3.19 | 5,309,305 | -5.48% |
| 2026-10-13 | 3.47 | 3.64 | 3.36 | 3.375 | 6,253,590 | -3.30% |
| 2026-10-12 | 3.775 | 3.775 | 3.45 | 3.49 | 10,199,838 | -10.51% |
| 2026-10-09 | 4.19 | 4.19 | 3.85 | 3.9 | 7,914,081 | -5.34% |
| 2026-10-08 | 4.49 | 4.51 | 4 | 4.12 | 9,049,218 | -8.24% |
| 2026-10-07 | 4.86 | 4.91 | 4.47 | 4.49 | 8,091,500 | -11.26% |
| 2026-10-06 | 4.79 | 5.32 | 4.61 | 5.06 | 20,854,699 | +11.95% |
| 2026-10-05 | 4.31 | 4.615 | 4.25 | 4.52 | 6,415,773 | +5.12% |
| 2026-10-02 | 4.51 | 4.525 | 4.28 | 4.3 | 5,045,877 | -4.02% |
| 2026-10-01 | 4.53 | 4.57 | 4.44 | 4.48 | 4,863,496 | -2.18% |
| 2026-09-30 | 4.77 | 4.84 | 4.56 | 4.58 | 6,365,291 | -3.98% |
| 2026-09-29 | 5.04 | 5.07 | 4.76 | 4.77 | 10,002,299 | +0.00% |
| 2026-09-28 | 4.905 | 4.94 | 4.7 | 4.77 | 6,808,086 | -4.22% |
| 2026-09-25 | 5.06 | 5.2 | 4.91 | 4.98 | 7,965,299 | -2.35% |
| 2026-09-24 | 5.12 | 5.12 | 4.8 | 5.1 | 15,010,323 | -4.32% |
| 2026-09-23 | 5.99 | 6 | 5.295 | 5.33 | 17,790,787 | -7.79% |
| 2026-09-22 | 5.89 | 6.18 | 5.32 | 5.78 | 35,304,597 | -21.57% |
| 2026-09-21 | 7.57 | 7.61 | 7.345 | 7.37 | 2,227,340 | -0.67% |
| 2026-09-18 | 7.7 | 8.01 | 7.33 | 7.42 | 2,462,209 | -3.13% |
| 2026-09-17 | 7.67 | 7.8 | 7.575 | 7.66 | 1,799,090 | +2.13% |
| 2026-09-16 | 7.87 | 8 | 7.38 | 7.5 | 1,740,938 | -3.85% |
| 2026-09-15 | 8 | 8.04 | 7.66 | 7.8 | 1,754,385 | -2.74% |
| 2026-09-14 | 8.37 | 8.457 | 8.02 | 8.02 | 1,962,343 | -6.96% |
| 2026-09-11 | 9 | 9.09 | 8.6 | 8.62 | 1,831,220 | -4.01% |
| 2026-09-10 | 9.05 | 9.325 | 8.92 | 8.98 | 1,084,178 | -0.77% |
| 2026-09-09 | 9.65 | 9.7 | 9.05 | 9.05 | 2,093,982 | -5.63% |
| 2026-09-08 | 9.97 | 10 | 9.54 | 9.59 | 1,224,630 | -1.34% |
| 2026-09-04 | 10.12 | 10.19 | 9.625 | 9.72 | 1,085,256 | -2.99% |
| 2026-09-03 | 10.02 | 10.29 | 9.875 | 10.02 | 1,116,246 | +0.80% |
| 2026-09-02 | 9.92 | 10.16 | 9.425 | 9.94 | 2,423,367 | +0.10% |
| 2026-09-01 | 10.34 | 10.59 | 9.88 | 9.93 | 1,959,919 | -7.71% |
| 2026-08-31 | 10.6 | 11.364 | 10.59 | 10.76 | 3,753,348 | +2.38% |
| 2026-08-28 | 10.33 | 10.6 | 10.13 | 10.51 | 1,665,179 | +1.25% |
| 2026-08-27 | 10.65 | 10.69 | 10.35 | 10.38 | 831,006 | +1.17% |
| 2026-08-26 | 10.51 | 10.75 | 10.2 | 10.26 | 696,853 | -3.39% |
| 2026-08-25 | 10.58 | 10.83 | 10.55 | 10.62 | 709,292 | +1.63% |
| 2026-08-24 | 10.45 | 10.585 | 10.23 | 10.45 | 953,212 | -4.57% |
| 2026-08-21 | 10.16 | 11 | 10.05 | 10.95 | 3,809,988 | +8.31% |
| 2026-08-20 | 10.39 | 10.51 | 10.02 | 10.11 | 815,691 | -2.51% |
| 2026-08-19 | 10.55 | 10.62 | 10.17 | 10.37 | 837,350 | -0.86% |
| 2026-08-18 | 10.85 | 10.89 | 10.42 | 10.46 | 1,058,482 | -7.02% |
| 2026-08-17 | 11.53 | 11.57 | 11.163 | 11.25 | 778,755 | -2.43% |
| 2026-08-14 | 10.89 | 11.79 | 10.78 | 11.53 | 1,338,375 | +6.96% |
| 2026-08-13 | 10.53 | 11.16 | 10.48 | 10.78 | 1,022,015 | +1.51% |
| 2026-08-12 | 10.5 | 10.67 | 10.35 | 10.62 | 812,071 | +2.71% |
| 2026-08-11 | 10.66 | 10.71 | 10.305 | 10.34 | 595,909 | -1.99% |
| 2026-08-10 | 10.87 | 11.04 | 10.525 | 10.55 | 1,055,322 | -4.09% |
| 2026-08-07 | 10.65 | 11.06 | 10.5 | 11 | 707,776 | +5.87% |
| 2026-08-06 | 10.57 | 10.875 | 10.23 | 10.39 | 1,094,037 | -9.26% |
| 2026-08-05 | 11.48 | 11.56 | 11.13 | 11.45 | 834,016 | -1.29% |
| 2026-08-04 | 11.47 | 11.86 | 11.19 | 11.6 | 1,290,680 | +2.56% |
| 2026-08-03 | 10.695 | 11.44 | 10.58 | 11.31 | 879,337 | +5.11% |
| 2026-07-31 | 11.03 | 11.33 | 10.665 | 10.76 | 1,010,595 | -2.36% |
| 2026-07-30 | 9.94 | 11.1 | 9.92 | 11.02 | 1,284,507 | +13.03% |
| 2026-07-29 | 10.14 | 10.273 | 9.72 | 9.75 | 988,174 | -2.69% |
| 2026-07-28 | 10.08 | 10.24 | 9.57 | 10.02 | 1,111,774 | -1.76% |
| 2026-07-27 | 10.5 | 10.8 | 9.98 | 10.2 | 1,126,106 | -0.78% |
| 2026-07-24 | 10.865 | 10.865 | 10.24 | 10.28 | 833,232 | -4.37% |
| 2026-07-23 | 10.75 | 11.265 | 10.6 | 10.75 | 598,368 | -2.71% |
| 2026-07-22 | 10.81 | 11.2 | 10.75 | 11.05 | 802,395 | +1.19% |
| 2026-07-21 | 10.98 | 11.22 | 10.84 | 10.92 | 901,402 | +0.74% |
| 2026-07-20 | 9.99 | 11.15 | 9.98 | 10.84 | 1,403,709 | +8.51% |
| 2026-07-17 | 9.9 | 10.205 | 9.5 | 9.99 | 1,752,444 | -1.87% |
| 2026-07-16 | 10.6 | 10.6 | 10.18 | 10.18 | 1,088,491 | -6.26% |
| 2026-07-15 | 11.1 | 11.435 | 10.7 | 10.86 | 955,917 | -2.16% |
| 2026-07-14 | 10.81 | 11.195 | 10.585 | 11.1 | 987,919 | +5.71% |
| 2026-07-13 | 10.92 | 10.99 | 10.46 | 10.5 | 1,159,838 | -6.00% |
| 2026-07-10 | 11.32 | 11.32 | 11.01 | 11.17 | 936,528 | -0.89% |
| 2026-07-09 | 11.21 | 11.56 | 11.12 | 11.27 | 1,303,594 | +0.54% |
| 2026-07-08 | 10.88 | 11.37 | 10.88 | 11.21 | 1,012,610 | -0.80% |
| 2026-07-07 | 11.64 | 11.98 | 11.2 | 11.3 | 1,533,676 | -4.07% |
| 2026-07-06 | 11.62 | 12.26 | 11.6 | 11.78 | 1,486,368 | +1.38% |
| 2026-07-02 | 11.88 | 12.34 | 11.425 | 11.62 | 2,036,002 | -1.94% |
| 2026-07-01 | 11.9 | 12.5 | 11.67 | 11.85 | 1,973,100 | -2.15% |
| 2026-06-30 | 10.93 | 12.14 | 10.84 | 12.11 | 2,962,453 | +9.89% |
| 2026-06-29 | 11.23 | 11.35 | 10.63 | 11.02 | 2,879,748 | -1.43% |
| 2026-06-26 | 11.8 | 11.87 | 11.01 | 11.18 | 4,180,594 | -8.44% |
| 2026-06-25 | 12.1 | 12.69 | 11.45 | 12.21 | 2,095,247 | +3.47% |
| 2026-06-24 | 12 | 12.115 | 11.68 | 11.8 | 1,813,793 | -3.52% |
| 2026-06-23 | 12.125 | 12.95 | 12.02 | 12.23 | 3,281,749 | -2.47% |
| 2026-06-22 | 12.9 | 13.51 | 12.515 | 12.54 | 3,764,918 | -6.21% |
| 2026-06-18 | 13.81 | 14.25 | 12.68 | 13.37 | 9,244,628 | -1.47% |
| 2026-06-17 | 13.34 | 14.54 | 13.32 | 13.57 | 3,996,648 | +1.50% |
| 2026-06-16 | 13.48 | 13.81 | 12.81 | 13.37 | 3,897,527 | -4.09% |
| 2026-06-15 | 12.75 | 14.19 | 12.64 | 13.94 | 7,057,451 | +18.24% |
| 2026-06-12 | 12.515 | 12.6 | 11.73 | 11.79 | 2,133,864 | -5.38% |
| 2026-06-11 | 11.55 | 12.49 | 11.55 | 12.46 | 2,328,626 | +5.95% |
| 2026-06-10 | 12.35 | 12.479 | 11.75 | 11.76 | 1,984,647 | -2.00% |
| 2026-06-09 | 13.07 | 13.22 | 11.82 | 12 | 3,279,343 | -8.19% |
| 2026-06-08 | 13.315 | 13.55 | 12.8 | 13.07 | 2,151,975 | +1.32% |
| 2026-06-05 | 13.85 | 13.9 | 12.62 | 12.9 | 4,175,903 | -10.79% |
| 2026-06-04 | 14.36 | 14.98 | 14.084 | 14.46 | 2,342,001 | -2.30% |
| 2026-06-03 | 16.59 | 16.59 | 14.56 | 14.8 | 5,310,089 | -12.58% |
| 2026-06-02 | 15.81 | 17.42 | 15.76 | 16.93 | 3,652,797 | +5.16% |
| 2026-06-01 | 16.14 | 16.46 | 15.55 | 16.1 | 3,378,609 | -0.43% |
| 2026-05-29 | 17.59 | 17.6 | 16.12 | 16.17 | 3,716,633 | -6.64% |
| 2026-05-28 | 17.24 | 17.83 | 16.08 | 17.32 | 5,457,477 | +0.70% |
| 2026-05-27 | 19.2 | 19.34 | 16.62 | 17.2 | 7,061,872 | -3.59% |
| 2026-05-26 | 15.95 | 18.32 | 15.95 | 17.84 | 10,498,753 | +17.52% |
| 2026-05-22 | 14.83 | 16.14 | 14.597 | 15.18 | 8,401,522 | +5.05% |
| 2026-05-21 | 14.56 | 15.59 | 13.85 | 14.45 | 8,811,871 | +2.26% |
| 2026-05-20 | 11.9 | 14.68 | 11.88 | 14.13 | 8,089,708 | +20.56% |
| 2026-05-19 | 12.36 | 12.45 | 11.62 | 11.72 | 2,858,020 | -3.62% |
| 2026-05-18 | 13.52 | 13.555 | 11.995 | 12.16 | 4,088,320 | -10.59% |
| 2026-05-15 | 14 | 14.23 | 13.48 | 13.6 | 4,892,554 | -10.11% |
| 2026-05-14 | 15.16 | 15.505 | 14.35 | 15.13 | 4,183,925 | +1.61% |
| 2026-05-13 | 14.375 | 15.55 | 13.66 | 14.89 | 4,949,801 | +5.23% |