Xanadu Quantum Technologies Stock Price History
NASDAQ: XNDUTechnologyComputer ManufacturingUSD
3.90-0.22 (-5.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XNDU price history at a glance
The price history for Xanadu Quantum Technologies (XNDU) on this page begins on March 23, 2026, when the stock closed at $11.50; it most recently closed at $3.90 on October 5, 2026. The highest price in this record is $42.44, reached on April 13, 2026; the latest close is 90.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $42.44
- Date of high
- Apr 13, 2026
- Low since 2026
- $3.85
- Date of low
- Oct 5, 2026
- 52-week high
- $42.44
- 52-week low
- $3.85
- Last close
- $3.90
XNDU returns
1 week
-9.30%
1 month
-56.91%
3 months
-65.09%
6 months
-56.47%
XNDU price return, excluding dividends.
XNDU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.19 | 4.19 | 3.85 | 3.90 | -5.34% | |
| 4.50 | 4.51 | 4.01 | 4.12 | -8.24% | |
| 4.83 | 4.91 | 4.47 | 4.49 | -11.26% | |
| 4.79 | 5.32 | 4.61 | 5.06 | +11.95% | |
| 4.31 | 4.62 | 4.25 | 4.52 | +5.12% | |
| 4.51 | 4.53 | 4.28 | 4.30 | -4.02% | |
| 4.53 | 4.57 | 4.44 | 4.48 | -2.18% | |
| 4.77 | 4.84 | 4.56 | 4.58 | -3.98% | |
| 5.04 | 5.07 | 4.76 | 4.77 | 0.00% | |
| 4.91 | 4.94 | 4.70 | 4.77 | -4.22% | |
| 5.06 | 5.20 | 4.91 | 4.98 | -2.35% | |
| 5.12 | 5.12 | 4.80 | 5.10 | -4.32% | |
| 5.99 | 6.00 | 5.30 | 5.33 | -7.79% | |
| 5.89 | 6.18 | 5.32 | 5.78 | -21.57% | |
| 7.57 | 7.61 | 7.35 | 7.37 | -0.67% | |
| 7.70 | 8.01 | 7.33 | 7.42 | -3.13% | |
| 7.67 | 7.80 | 7.58 | 7.66 | +2.13% | |
| 7.87 | 8.00 | 7.38 | 7.50 | -3.85% | |
| 8.00 | 8.04 | 7.66 | 7.80 | -2.74% | |
| 8.37 | 8.46 | 8.02 | 8.02 | -6.96% | |
| 9.00 | 9.09 | 8.60 | 8.62 | -4.01% | |
| 9.05 | 9.33 | 8.92 | 8.98 | -0.77% | |
| 9.65 | 9.70 | 9.05 | 9.05 | -5.63% | |
| 9.97 | 10.00 | 9.54 | 9.59 | -1.34% | |
| 10.12 | 10.19 | 9.63 | 9.72 | -2.99% | |
| 10.02 | 10.29 | 9.88 | 10.02 | +0.80% | |
| 9.92 | 10.16 | 9.43 | 9.94 | +0.10% | |
| 10.34 | 10.59 | 9.88 | 9.93 | -7.71% | |
| 10.60 | 11.36 | 10.59 | 10.76 | +2.38% | |
| 10.33 | 10.60 | 10.13 | 10.51 | +1.25% | |
| 10.65 | 10.69 | 10.35 | 10.38 | +1.17% | |
| 10.51 | 10.75 | 10.20 | 10.26 | -3.39% | |
| 10.58 | 10.83 | 10.55 | 10.62 | +1.63% | |
| 10.45 | 10.59 | 10.23 | 10.45 | -4.57% | |
| 10.16 | 11.00 | 10.05 | 10.95 | +8.31% | |
| 10.39 | 10.51 | 10.02 | 10.11 | -2.51% | |
| 10.55 | 10.62 | 10.17 | 10.37 | -0.86% | |
| 10.85 | 10.89 | 10.42 | 10.46 | -7.02% | |
| 11.53 | 11.57 | 11.16 | 11.25 | -2.43% | |
| 10.89 | 11.79 | 10.78 | 11.53 | +6.96% | |
| 10.53 | 11.16 | 10.48 | 10.78 | +1.51% | |
| 10.50 | 10.67 | 10.35 | 10.62 | +2.71% | |
| 10.66 | 10.71 | 10.31 | 10.34 | -1.99% | |
| 10.87 | 11.04 | 10.53 | 10.55 | -4.09% | |
| 10.65 | 11.06 | 10.50 | 11.00 | +5.87% | |
| 10.57 | 10.88 | 10.23 | 10.39 | -9.26% | |
| 11.48 | 11.56 | 11.13 | 11.45 | -1.29% | |
| 11.47 | 11.86 | 11.19 | 11.60 | +2.56% | |
| 10.70 | 11.44 | 10.58 | 11.31 | +5.11% | |
| 11.03 | 11.33 | 10.67 | 10.76 | -2.36% | |
| 9.94 | 11.10 | 9.92 | 11.02 | +13.03% | |
| 10.14 | 10.27 | 9.72 | 9.75 | -2.69% | |
| 10.08 | 10.24 | 9.57 | 10.02 | -1.76% | |
| 10.50 | 10.80 | 9.98 | 10.20 | -0.78% | |
| 10.87 | 10.87 | 10.24 | 10.28 | -4.37% | |
| 10.75 | 11.27 | 10.60 | 10.75 | -2.71% | |
| 10.81 | 11.20 | 10.75 | 11.05 | +1.19% | |
| 10.98 | 11.22 | 10.84 | 10.92 | +0.74% | |
| 9.99 | 11.15 | 9.98 | 10.84 | +8.51% | |
| 9.90 | 10.21 | 9.50 | 9.99 | -1.87% | |
| 10.60 | 10.60 | 10.18 | 10.18 | -6.26% | |
| 11.10 | 11.44 | 10.70 | 10.86 | -2.16% | |
| 10.81 | 11.20 | 10.59 | 11.10 | +5.71% | |
| 10.92 | 10.99 | 10.46 | 10.50 | -6.00% | |
| 11.32 | 11.32 | 11.01 | 11.17 | -0.89% | |
| 11.21 | 11.56 | 11.12 | 11.27 | +0.54% | |
| 10.88 | 11.37 | 10.88 | 11.21 | -0.80% | |
| 11.64 | 11.98 | 11.20 | 11.30 | -4.07% | |
| 11.62 | 12.26 | 11.60 | 11.78 | +1.38% | |
| 11.88 | 12.34 | 11.43 | 11.62 | -1.94% | |
| 11.90 | 12.50 | 11.67 | 11.85 | -2.15% | |
| 10.93 | 12.14 | 10.84 | 12.11 | +9.89% | |
| 11.23 | 11.35 | 10.63 | 11.02 | -1.43% | |
| 11.80 | 11.87 | 11.01 | 11.18 | -8.44% | |
| 12.10 | 12.69 | 11.45 | 12.21 | +3.47% | |
| 12.00 | 12.12 | 11.68 | 11.80 | -3.52% | |
| 12.13 | 12.95 | 12.02 | 12.23 | -2.47% | |
| 12.90 | 13.51 | 12.52 | 12.54 | -6.21% | |
| 13.81 | 14.25 | 12.68 | 13.37 | -1.47% | |
| 13.34 | 14.54 | 13.32 | 13.57 | +1.50% | |
| 13.48 | 13.81 | 12.81 | 13.37 | -4.09% | |
| 12.75 | 14.19 | 12.64 | 13.94 | +18.24% | |
| 12.52 | 12.60 | 11.73 | 11.79 | -5.38% | |
| 11.55 | 12.49 | 11.55 | 12.46 | +5.95% | |
| 12.35 | 12.48 | 11.75 | 11.76 | -2.00% | |
| 13.07 | 13.22 | 11.82 | 12.00 | -8.19% | |
| 13.32 | 13.55 | 12.80 | 13.07 | +1.32% | |
| 13.85 | 13.90 | 12.62 | 12.90 | -10.79% | |
| 14.36 | 14.98 | 14.08 | 14.46 | -2.30% | |
| 16.59 | 16.59 | 14.56 | 14.80 | -12.58% | |
| 15.81 | 17.42 | 15.76 | 16.93 | +5.16% | |
| 16.14 | 16.46 | 15.55 | 16.10 | -0.43% | |
| 17.59 | 17.60 | 16.12 | 16.17 | -6.64% | |
| 17.24 | 17.83 | 16.08 | 17.32 | +0.70% | |
| 19.20 | 19.34 | 16.62 | 17.20 | -3.59% | |
| 15.95 | 18.32 | 15.95 | 17.84 | +17.52% | |
| 14.83 | 16.14 | 14.60 | 15.18 | +5.05% | |
| 14.56 | 15.59 | 13.85 | 14.45 | +2.26% | |
| 11.90 | 14.68 | 11.88 | 14.13 | +20.56% | |
| 12.36 | 12.45 | 11.62 | 11.72 | -3.62% | |
| 13.52 | 13.56 | 12.00 | 12.16 | -10.59% | |
| 14.00 | 14.23 | 13.48 | 13.60 | -10.11% | |
| 15.16 | 15.51 | 14.35 | 15.13 | +1.61% | |
| 14.38 | 15.55 | 13.66 | 14.89 | +5.23% | |
| 15.29 | 15.32 | 13.92 | 14.15 | -4.26% | |
| 14.81 | 15.85 | 14.23 | 14.78 | -5.92% | |
| 18.20 | 18.31 | 15.00 | 15.71 | -9.61% | |
| 14.87 | 19.50 | 14.45 | 17.38 | +17.75% | |
| 13.43 | 14.98 | 12.45 | 14.76 | +9.33% | |
| 14.03 | 14.66 | 13.12 | 13.50 | -3.50% | |
| 13.23 | 15.99 | 12.00 | 13.99 | -61.27% | |
| 29.50 | 38.44 | 29.50 | 36.12 | +24.12% | |
| 28.63 | 32.45 | 27.50 | 29.10 | +4.30% | |
| 27.51 | 29.50 | 26.15 | 27.90 | +0.72% | |
| 26.05 | 29.00 | 24.43 | 27.70 | -3.42% | |
| 31.08 | 31.54 | 26.76 | 28.68 | -7.33% | |
| 32.02 | 34.85 | 29.50 | 30.95 | +7.28% | |
| 32.91 | 33.16 | 27.68 | 28.85 | -16.98% | |
| 26.91 | 35.08 | 24.25 | 34.75 | +51.75% | |
| 26.81 | 26.94 | 20.74 | 22.90 | -17.12% | |
| 30.01 | 32.30 | 26.62 | 27.63 | -8.51% | |
| 38.50 | 39.99 | 27.30 | 30.20 | -7.56% | |
| 29.50 | 42.44 | 26.11 | 32.67 | +29.75% | |
| 17.12 | 28.25 | 16.15 | 25.18 | +69.79% | |
| 12.55 | 16.30 | 12.29 | 14.83 | +29.07% | |
| 9.39 | 12.97 | 9.35 | 11.49 | +28.24% | |
| 7.98 | 9.39 | 7.82 | 8.96 | +17.12% | |
| 7.44 | 7.78 | 7.36 | 7.65 | +1.59% | |
| 8.00 | 8.05 | 7.36 | 7.53 | +0.80% | |
| 7.94 | 8.19 | 7.26 | 7.47 | -7.89% | |
| 8.39 | 8.51 | 7.92 | 8.11 | -3.34% | |
| 7.50 | 8.49 | 6.97 | 8.39 | +11.87% | |
| 7.86 | 8.20 | 7.17 | 7.50 | -2.09% | |
| 8.58 | 8.62 | 7.35 | 7.66 | -2.17% | |
| 10.96 | 11.23 | 7.65 | 7.83 | -31.91% | |
| 10.00 | 12.80 | 8.80 | 11.50 | +18.31% | |
| 9.88 | 10.69 | 9.20 | 9.72 | +8.48% | |
| 8.94 | 9.25 | 8.71 | 8.96 | +0.79% | |
| 8.10 | 8.90 | 8.10 | 8.89 | +10.99% | |
| 8.55 | 8.90 | 7.96 | 8.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XNDU chart for longer ranges.