QNT
Quantinuum Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:57:13 AM EDT
45.34USD-1.659%(-0.76)615,150
43.70Bid46.25Ask2.55SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
46.13USD+0.065%(+0.03)
QNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.05 | 46.17 | 45.11 | 45.34 | -1.606% | 615,150 | 0.000% |
| 2026-10-02 | 47.15 | 48.53 | 45.80 | 46.08 | -1.285% | 2,227,201 | -1.606% |
| 2026-10-01 | 48.50 | 49.57 | 46.19 | 46.68 | -2.871% | 2,561,527 | -2.871% |
| 2026-09-30 | 48.73 | 49.75 | 48.00 | 48.06 | -1.375% | 1,854,792 | -5.660% |
| 2026-09-29 | 50.02 | 50.13 | 48.46 | 48.73 | -0.774% | 1,837,744 | -6.957% |
| 2026-09-28 | 49.00 | 51.28 | 48.21 | 49.11 | -0.848% | 1,808,429 | -7.677% |
| 2026-09-25 | 49.50 | 51.83 | 49.23 | 49.53 | +0.283% | 1,758,085 | -8.460% |
| 2026-09-24 | 49.00 | 49.74 | 47.21 | 49.39 | -1.437% | 2,289,203 | -8.200% |
| 2026-09-23 | 55.57 | 56.90 | 49.85 | 50.11 | -2.491% | 2,572,337 | -9.519% |
| 2026-09-22 | 51.10 | 52.16 | 50.50 | 51.39 | +0.469% | 1,141,558 | -11.773% |
| 2026-09-21 | 53.23 | 53.71 | 50.96 | 51.15 | -0.834% | 1,641,850 | -11.359% |
| 2026-09-18 | 54.55 | 54.99 | 51.11 | 51.58 | -5.358% | 6,579,822 | -12.098% |
| 2026-09-17 | 53.00 | 55.72 | 52.45 | 54.50 | +4.788% | 1,542,093 | -16.807% |
| 2026-09-16 | 48.84 | 52.58 | 48.78 | 52.01 | +6.906% | 1,957,093 | -12.824% |
| 2026-09-15 | 48.65 | 50.20 | 48.02 | 48.65 | -0.916% | 1,287,122 | -6.804% |
| 2026-09-14 | 47.29 | 51.05 | 47.28 | 49.10 | +0.143% | 1,749,093 | -7.658% |
| 2026-09-11 | 48.91 | 49.95 | 48.02 | 49.03 | +0.740% | 1,017,649 | -7.526% |
| 2026-09-10 | 47.40 | 49.93 | 47.00 | 48.67 | -0.450% | 1,146,852 | -6.842% |
| 2026-09-09 | 50.16 | 53.12 | 48.82 | 48.89 | -3.131% | 1,406,232 | -7.261% |
| 2026-09-08 | 52.04 | 53.25 | 49.80 | 50.47 | +1.652% | 2,903,352 | -10.164% |
| 2026-09-04 | 49.31 | 49.89 | 48.24 | 49.65 | +1.951% | 1,073,248 | -8.681% |
| 2026-09-03 | 48.58 | 49.32 | 46.80 | 48.70 | +1.458% | 1,535,486 | -6.899% |
| 2026-09-02 | 47.30 | 48.39 | 46.54 | 48.00 | +0.713% | 2,132,251 | -5.542% |
| 2026-09-01 | 49.01 | 49.07 | 47.41 | 47.66 | -4.870% | 1,175,101 | -4.868% |
| 2026-08-31 | 50.00 | 51.84 | 49.46 | 50.10 | +0.361% | 1,170,899 | -9.501% |
| 2026-08-28 | 53.70 | 54.14 | 49.65 | 49.92 | -7.556% | 1,483,828 | -9.175% |
| 2026-08-27 | 53.99 | 54.78 | 53.42 | 54.00 | +1.332% | 630,942 | -16.037% |
| 2026-08-26 | 52.56 | 54.12 | 52.55 | 53.29 | -1.113% | 696,034 | -14.918% |
| 2026-08-25 | 52.88 | 54.44 | 52.62 | 53.89 | +3.495% | 928,661 | -15.866% |
| 2026-08-24 | 55.00 | 55.45 | 51.96 | 52.07 | -8.004% | 1,270,736 | -12.925% |
| 2026-08-21 | 55.20 | 56.96 | 54.28 | 56.60 | +3.097% | 1,665,258 | -19.894% |
| 2026-08-20 | 55.79 | 57.20 | 54.06 | 54.90 | -1.964% | 1,322,524 | -17.413% |
| 2026-08-19 | 59.66 | 59.72 | 55.79 | 56.00 | -5.882% | 1,983,192 | -19.036% |
| 2026-08-18 | 63.40 | 64.33 | 58.91 | 59.50 | -9.862% | 1,752,674 | -23.798% |
| 2026-08-17 | 63.54 | 67.40 | 62.37 | 66.01 | +3.814% | 1,485,246 | -31.313% |
| 2026-08-14 | 68.40 | 70.50 | 62.86 | 63.59 | -7.175% | 2,614,046 | -28.694% |
| 2026-08-13 | 69.66 | 71.47 | 66.09 | 68.50 | -4.516% | 2,181,328 | -33.810% |
| 2026-08-12 | 59.65 | 72.40 | 57.52 | 71.74 | +27.970% | 4,584,154 | -36.800% |
| 2026-08-11 | 56.82 | 57.40 | 53.89 | 56.06 | -0.937% | 1,561,227 | -19.122% |
| 2026-08-10 | 58.71 | 59.45 | 55.96 | 56.59 | -3.611% | 737,916 | -19.880% |
| 2026-08-07 | 60.00 | 62.47 | 58.40 | 58.71 | -0.289% | 1,077,766 | -22.773% |
| 2026-08-06 | 55.00 | 60.37 | 54.33 | 58.88 | +3.462% | 1,015,491 | -22.996% |
| 2026-08-05 | 57.13 | 57.75 | 55.16 | 56.91 | -2.116% | 910,749 | -20.330% |
| 2026-08-04 | 57.50 | 58.77 | 54.79 | 58.14 | +4.474% | 1,408,285 | -22.016% |
| 2026-08-03 | 51.40 | 56.76 | 49.38 | 55.65 | +8.247% | 1,645,632 | -18.527% |
| 2026-07-31 | 52.95 | 54.33 | 50.41 | 51.41 | -0.272% | 1,163,350 | -11.807% |
| 2026-07-30 | 48.12 | 52.44 | 48.00 | 51.55 | +8.893% | 1,044,963 | -12.047% |
| 2026-07-29 | 49.57 | 50.82 | 47.06 | 47.34 | -4.902% | 1,399,272 | -4.225% |
| 2026-07-28 | 52.00 | 52.89 | 47.13 | 49.78 | -5.773% | 1,680,889 | -8.919% |
| 2026-07-27 | 53.50 | 56.79 | 51.10 | 52.83 | +1.033% | 1,461,640 | -14.178% |
| 2026-07-24 | 56.41 | 56.74 | 52.00 | 52.29 | -7.386% | 1,171,210 | -13.291% |
| 2026-07-23 | 53.70 | 57.66 | 53.07 | 56.46 | +2.879% | 1,367,597 | -19.695% |
| 2026-07-22 | 57.50 | 59.97 | 53.70 | 54.88 | -6.316% | 1,519,172 | -17.383% |
| 2026-07-21 | 58.35 | 59.30 | 55.25 | 58.58 | +2.145% | 1,276,568 | -22.602% |
| 2026-07-20 | 57.06 | 60.89 | 56.52 | 57.35 | +2.283% | 1,345,363 | -20.942% |
| 2026-07-17 | 54.58 | 58.86 | 52.70 | 56.07 | -0.796% | 1,343,925 | -19.137% |
| 2026-07-16 | 59.02 | 59.70 | 56.52 | 56.52 | -6.594% | 1,302,379 | -19.781% |
| 2026-07-15 | 67.04 | 69.50 | 58.78 | 60.51 | -9.185% | 1,945,922 | -25.070% |
| 2026-07-14 | 65.00 | 67.31 | 63.01 | 66.63 | +3.963% | 1,384,997 | -31.953% |
| 2026-07-13 | 70.00 | 70.52 | 62.93 | 64.09 | -9.028% | 1,594,491 | -29.256% |
| 2026-07-10 | 73.37 | 73.64 | 69.27 | 70.45 | -4.163% | 1,185,057 | -35.642% |
| 2026-07-09 | 77.00 | 77.69 | 73.35 | 73.51 | -2.777% | 1,062,758 | -38.321% |
| 2026-07-08 | 76.05 | 78.88 | 75.10 | 75.61 | -2.564% | 1,209,069 | -40.034% |
| 2026-07-07 | 83.17 | 83.17 | 76.10 | 77.60 | -6.697% | 2,826,918 | -41.572% |
| 2026-07-06 | 74.44 | 86.79 | 74.20 | 83.17 | +11.548% | 5,285,854 | -45.485% |
| 2026-07-02 | 78.00 | 80.61 | 71.52 | 74.56 | -4.910% | 3,097,784 | -39.190% |
| 2026-07-01 | 80.13 | 81.84 | 75.28 | 78.41 | -4.074% | 4,899,900 | -42.176% |
| 2026-06-30 | 72.98 | 82.30 | 69.76 | 81.74 | +12.219% | 3,780,125 | -44.531% |
| 2026-06-29 | 79.50 | 80.50 | 70.61 | 72.84 | -3.613% | 4,936,617 | -37.754% |
| 2026-06-26 | 67.25 | 79.30 | 66.67 | 75.57 | +5.427% | 3,972,131 | -40.003% |
| 2026-06-25 | 72.63 | 72.81 | 64.53 | 71.68 | +0.816% | 2,850,775 | -36.747% |
| 2026-06-24 | 77.61 | 78.50 | 67.85 | 71.10 | -8.211% | 4,294,746 | -36.231% |
| 2026-06-23 | 66.52 | 81.48 | 66.10 | 77.46 | +13.461% | 5,582,936 | -41.467% |
| 2026-06-22 | 69.50 | 77.85 | 66.75 | 68.27 | -2.192% | 3,992,048 | -33.587% |
| 2026-06-18 | 63.41 | 72.74 | 62.00 | 69.80 | +11.235% | 5,269,900 | -35.043% |
| 2026-06-17 | 55.76 | 65.60 | 55.70 | 62.75 | +13.206% | 3,663,847 | -27.745% |
| 2026-06-16 | 58.75 | 59.33 | 54.64 | 55.43 | -4.283% | 1,962,195 | -18.203% |
| 2026-06-15 | 57.27 | 61.00 | 55.26 | 57.91 | +4.796% | 3,115,008 | -21.706% |
| 2026-06-12 | 56.15 | 57.48 | 54.25 | 55.26 | -2.177% | 1,263,508 | -17.952% |
| 2026-06-11 | 51.50 | 57.34 | 51.00 | 56.49 | +9.903% | 3,137,370 | -19.738% |
| 2026-06-10 | 54.82 | 55.35 | 50.10 | 51.40 | -6.443% | 5,907,449 | -11.790% |
| 2026-06-09 | 61.30 | 62.78 | 54.50 | 54.94 | -5.925% | 4,572,643 | -17.474% |
| 2026-06-08 | 58.66 | 61.80 | 57.51 | 58.40 | +3.804% | 4,773,689 | -22.363% |
| 2026-06-05 | 59.80 | 59.89 | 51.15 | 56.26 | -6.823% | 10,670,546 | -19.410% |
| 2026-06-04 | 68.00 | 71.35 | 59.89 | 60.38 | 0.000% | 29,612,025 | -24.909% |