Dark

XNDU
Xanadu Quantum Technologies Limited Class B Subordinate Voting Shares
stock NASDAQ

Market Open

Aug 26, 2026 1:15:03 PM EDT

10.24USD-3.624%(-0.39)404,919

10.23Bid 10.25Ask 0.02Spread

Pre-market

Aug 26, 2026 9:28:30 AM EDT

10.50USD-1.176%(-0.12)5,250

After-hours

Aug 25, 2026 4:58:30 PM EDT

10.61USD-0.141%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	10.4800	10.7400	10.2000	10.2400	-3.578%	404,919	0.000%
2026-08-25	10.5800	10.8300	10.5500	10.6200	+1.627%	709,292	-3.578%
2026-08-24	10.4500	10.5850	10.2300	10.4500	-4.566%	953,212	-2.010%
2026-08-21	10.1600	11.0000	10.0500	10.9500	+8.309%	3,809,988	-6.484%
2026-08-20	10.3900	10.5100	10.0200	10.1100	-2.507%	815,691	+1.286%
2026-08-19	10.5500	10.6200	10.1700	10.3700	-0.860%	837,351	-1.254%
2026-08-18	10.8500	10.8900	10.4200	10.4600	-7.022%	1,058,482	-2.103%
2026-08-17	11.5300	11.5700	11.1628	11.2500	-2.428%	778,755	-8.978%
2026-08-14	10.8900	11.7900	10.7800	11.5300	+6.957%	1,338,376	-11.188%
2026-08-13	10.5300	11.1600	10.4800	10.7800	+1.507%	1,022,015	-5.009%
2026-08-12	10.5000	10.6700	10.3500	10.6200	+2.708%	812,072	-3.578%
2026-08-11	10.6600	10.7100	10.3050	10.3400	-1.991%	595,909	-0.967%
2026-08-10	10.8700	11.0400	10.5250	10.5500	-4.091%	1,055,323	-2.938%
2026-08-07	10.6500	11.0600	10.5001	11.0000	+5.871%	707,776	-6.909%
2026-08-06	10.5700	10.8750	10.2300	10.3900	-9.258%	1,094,038	-1.444%
2026-08-05	11.4800	11.5600	11.1300	11.4500	-1.293%	834,016	-10.568%
2026-08-04	11.4700	11.8600	11.1900	11.6000	+2.564%	1,290,681	-11.724%
2026-08-03	10.6950	11.4400	10.5800	11.3100	+5.112%	879,337	-9.461%
2026-07-31	11.0300	11.3300	10.6650	10.7600	-2.359%	1,010,596	-4.833%
2026-07-30	9.9400	11.1000	9.9200	11.0200	+13.026%	1,284,507	-7.078%
2026-07-29	10.1400	10.2733	9.7200	9.7500	-2.695%	988,174	+5.026%
2026-07-28	10.0800	10.2400	9.5700	10.0200	-1.765%	1,111,774	+2.196%
2026-07-27	10.5000	10.8000	9.9800	10.2000	-0.778%	1,126,106	+0.392%
2026-07-24	10.8650	10.8650	10.2400	10.2800	-4.372%	833,232	-0.389%
2026-07-23	10.7500	11.2650	10.6000	10.7500	-2.715%	598,368	-4.744%
2026-07-22	10.8100	11.2000	10.7500	11.0500	+1.190%	802,395	-7.330%
2026-07-21	10.9800	11.2200	10.8400	10.9200	+0.738%	901,403	-6.227%
2026-07-20	9.9900	11.1500	9.9800	10.8400	+8.509%	1,403,710	-5.535%
2026-07-17	9.9000	10.2050	9.5000	9.9900	-1.866%	1,752,444	+2.503%
2026-07-16	10.6000	10.6000	10.1800	10.1800	-6.262%	1,088,492	+0.589%
2026-07-15	11.1000	11.4350	10.7000	10.8600	-2.162%	955,918	-5.709%
2026-07-14	10.8100	11.1950	10.5850	11.1000	+5.714%	971,955	-7.748%
2026-07-13	10.9200	10.9900	10.4600	10.5000	-5.998%	1,159,839	-2.476%
2026-07-10	11.3200	11.3200	11.0100	11.1700	-0.887%	936,426	-8.326%
2026-07-09	11.2100	11.5600	11.1200	11.2700	+0.535%	1,303,594	-9.139%
2026-07-08	10.8800	11.3700	10.8800	11.2100	-0.796%	1,012,610	-8.653%
2026-07-07	11.6400	11.9800	11.2000	11.3000	-4.075%	1,533,677	-9.381%
2026-07-06	11.6200	12.2600	11.6000	11.7800	+1.377%	1,486,369	-13.073%
2026-07-02	11.8800	12.3400	11.4250	11.6200	-1.941%	2,036,002	-11.876%
2026-07-01	11.9000	12.5000	11.6701	11.8500	-2.147%	1,973,101	-13.586%
2026-06-30	10.9300	12.1400	10.8400	12.1100	+9.891%	2,962,453	-15.442%
2026-06-29	11.2300	11.3500	10.6301	11.0200	-1.431%	2,879,748	-7.078%
2026-06-26	11.8000	11.8700	11.0100	11.1800	-8.436%	4,180,594	-8.408%
2026-06-25	12.1000	12.6900	11.4500	12.2100	+3.475%	2,095,247	-16.134%
2026-06-24	12.0000	12.1150	11.6800	11.8000	-3.516%	1,813,793	-13.220%
2026-06-23	12.1250	12.9500	12.0200	12.2300	-2.472%	3,281,750	-16.271%
2026-06-22	12.9000	13.5100	12.5150	12.5400	-6.208%	3,764,919	-18.341%
2026-06-18	13.8100	14.2500	12.6800	13.3700	-1.474%	9,244,629	-23.411%
2026-06-17	13.3400	14.5400	13.3200	13.5700	+1.496%	3,996,648	-24.539%
2026-06-16	13.4800	13.8100	12.8100	13.3700	-4.089%	3,897,527	-23.411%
2026-06-15	12.7500	14.1900	12.6400	13.9400	+18.236%	7,057,452	-26.542%
2026-06-12	12.5150	12.6000	11.7300	11.7900	-5.377%	2,133,864	-13.147%
2026-06-11	11.5500	12.4900	11.5500	12.4600	+5.952%	2,328,626	-17.817%
2026-06-10	12.3500	12.4788	11.7500	11.7600	-2.000%	1,984,647	-12.925%
2026-06-09	13.0700	13.2200	11.8200	12.0000	-8.187%	3,279,343	-14.667%
2026-06-08	13.3150	13.5500	12.8001	13.0700	+1.318%	2,151,976	-21.653%
2026-06-05	13.8500	13.9000	12.6200	12.9000	-10.788%	4,175,904	-20.620%
2026-06-04	14.3600	14.9800	14.0840	14.4600	-2.297%	2,342,002	-29.184%
2026-06-03	16.5900	16.5900	14.5600	14.8000	-12.581%	5,310,090	-30.811%
2026-06-02	15.8100	17.4200	15.7600	16.9300	+5.155%	3,652,790	-39.516%
2026-06-01	16.1400	16.4600	15.5500	16.1000	-0.433%	3,378,610	-36.398%
2026-05-29	17.5900	17.6000	16.1200	16.1700	-6.640%	3,716,633	-36.673%
2026-05-28	17.2400	17.8300	16.0800	17.3200	+0.698%	5,457,503	-40.878%
2026-05-27	19.2000	19.3399	16.6200	17.2000	-3.587%	7,061,873	-40.465%
2026-05-26	15.9500	18.3200	15.9500	17.8400	+17.523%	10,498,754	-42.601%
2026-05-22	14.8300	16.1400	14.5971	15.1800	+5.052%	8,401,523	-32.543%
2026-05-21	14.5600	15.5900	13.8500	14.4500	+2.265%	8,795,297	-29.135%
2026-05-20	11.9000	14.6800	11.8800	14.1300	+20.563%	8,089,709	-27.530%
2026-05-19	12.3600	12.4500	11.6200	11.7200	-3.618%	2,858,021	-12.628%
2026-05-18	13.5200	13.5550	11.9950	12.1600	-10.588%	4,088,320	-15.789%
2026-05-15	14.0000	14.2300	13.4800	13.6000	-10.112%	4,892,555	-24.706%
2026-05-14	15.1600	15.5050	14.3500	15.1300	+1.612%	4,183,927	-32.320%
2026-05-13	14.3750	15.5500	13.6600	14.8900	+5.230%	4,949,802	-31.229%
2026-05-12	15.2900	15.3200	13.9201	14.1500	-4.230%	4,342,304	-27.633%
2026-05-11	14.8075	15.8500	14.2300	14.7750	-5.952%	7,854,789	-30.694%
2026-05-08	18.1950	18.3100	15.0000	15.7100	-9.609%	11,581,458	-34.819%
2026-05-07	14.8700	19.5000	14.4500	17.3800	+17.751%	19,924,569	-41.082%
2026-05-06	13.4250	14.9800	12.4500	14.7600	+9.333%	10,500,325	-30.623%
2026-05-05	14.0300	14.6643	13.1200	13.5000	-3.503%	8,901,139	-24.148%
2026-05-04	13.2250	15.9900	12.0000	13.9900	-61.268%	49,393,496	-26.805%
2026-05-01	29.5000	38.4400	29.5000	36.1200	+24.124%	4,307,000	-71.650%
2026-04-30	28.6300	32.4500	27.5000	29.1000	+4.301%	2,158,017	-64.811%
2026-04-29	27.5100	29.5000	26.1500	27.9000	+0.722%	1,284,343	-63.297%
2026-04-28	26.0500	29.0000	24.4300	27.7000	-3.417%	1,776,206	-63.032%
2026-04-27	31.0750	31.5400	26.7550	28.6800	-7.334%	2,176,186	-64.296%
2026-04-24	32.0200	34.8500	29.5000	30.9500	+7.279%	3,650,242	-66.914%
2026-04-23	32.9050	33.1600	27.6800	28.8500	-16.978%	3,526,375	-64.506%
2026-04-22	26.9100	35.0796	24.2497	34.7500	+51.747%	7,387,071	-70.532%
2026-04-21	26.8100	26.9400	20.7400	22.9000	-17.119%	3,646,781	-55.284%
2026-04-20	30.0100	32.2999	26.6200	27.6300	-8.510%	2,510,382	-62.939%
2026-04-17	38.5000	39.9900	27.3000	30.2000	-7.560%	8,572,114	-66.093%
2026-04-16	29.5000	42.4400	26.1100	32.6700	+29.746%	16,978,352	-68.656%
2026-04-15	17.1200	28.2500	16.1500	25.1800	+69.791%	9,175,942	-59.333%
2026-04-14	12.5500	16.3000	12.2900	14.8300	+29.069%	3,400,885	-30.951%
2026-04-13	9.3900	12.9700	9.3450	11.4900	+28.237%	2,181,043	-10.879%
2026-04-10	7.9800	9.3900	7.8200	8.9600	+17.124%	784,389	+14.286%
2026-04-09	7.4400	7.7800	7.3600	7.6500	+1.594%	294,010	+33.856%
2026-04-08	8.0000	8.0493	7.3625	7.5300	+0.803%	373,776	+35.989%
2026-04-07	7.9400	8.1900	7.2600	7.4700	-7.891%	392,990	+37.082%
2026-04-06	8.3900	8.5100	7.9200	8.1100	-3.337%	331,619	+26.264%
2026-04-02	7.5000	8.4900	6.9716	8.3900	+11.867%	684,283	+22.050%
2026-04-01	7.8600	8.2000	7.1700	7.5000	-2.089%	842,792	+36.533%
2026-03-31	8.5800	8.6200	7.3500	7.6600	-2.171%	1,072,954	+33.681%
2026-03-30	10.9600	11.2300	7.6500	7.8300	-31.913%	906,319	+30.779%
2026-03-27	10.0000	12.8000	8.8000	11.5000	0.000%	3,010,825	-10.957%

.dark-mode .cZrdbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZrdbZ{ color: #333333; background-color: white; border: 2px solid #333333; }XNDUXanadu Quantum Technologies Limited Class B Subordinate Voting Sharesstock NASDAQ

XNDU
Xanadu Quantum Technologies Limited Class B Subordinate Voting Shares
stock NASDAQ