5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Xanadu Quantum Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.90 | $12.54 (-2.79%) | $13.51 | $12.52 | 3.76 M | $375.87 M |
| 06/18/2026 | $13.81 | $13.37 (-3.19%) | $14.25 | $12.68 | 9.24 M | $400.74 M |
| 06/17/2026 | $13.34 | $13.57 (1.72%) | $14.54 | $13.32 | 4.00 M | $406.74 M |
| 06/16/2026 | $13.48 | $13.37 (-0.82%) | $13.81 | $12.81 | 3.90 M | $400.74 M |
| 06/15/2026 | $12.75 | $13.94 (9.33%) | $14.19 | $12.64 | 7.06 M | $417.83 M |
| 06/12/2026 | $12.52 | $11.79 (-5.83%) | $12.60 | $11.73 | 2.13 M | $353.39 M |
| 06/11/2026 | $11.55 | $12.46 (7.88%) | $12.49 | $11.55 | 2.33 M | $373.47 M |
| 06/10/2026 | $12.35 | $11.76 (-4.78%) | $12.48 | $11.75 | 1.98 M | $352.49 M |
| 06/09/2026 | $13.07 | $12.00 (-8.19%) | $13.22 | $11.82 | 3.28 M | $359.68 M |
| 06/08/2026 | $13.32 | $13.07 (-1.88%) | $13.55 | $12.80 | 2.15 M | $391.75 M |
| 06/05/2026 | $13.85 | $12.90 (-6.86%) | $13.90 | $12.62 | 4.18 M | $386.66 M |
| 06/04/2026 | $14.36 | $14.46 (0.7%) | $14.98 | $14.08 | 2.34 M | $433.41 M |
| 06/03/2026 | $16.59 | $14.80 (-10.79%) | $16.59 | $14.56 | 5.31 M | $443.61 M |
| 06/02/2026 | $15.81 | $16.93 (7.08%) | $17.42 | $15.76 | 3.65 M | $1.23 B |
| 06/01/2026 | $16.14 | $16.10 (-0.25%) | $16.46 | $15.55 | 3.38 M | $1.17 B |
| 05/29/2026 | $17.59 | $16.17 (-8.07%) | $17.60 | $16.12 | 3.72 M | $1.17 B |
| 05/28/2026 | $17.24 | $17.32 (0.46%) | $17.83 | $16.08 | 5.46 M | $1.25 B |
| 05/27/2026 | $19.20 | $17.20 (-10.42%) | $19.34 | $16.62 | 7.06 M | $1.25 B |
| 05/26/2026 | $15.95 | $17.84 (11.85%) | $18.32 | $15.95 | 10.50 M | $1.29 B |
| 05/22/2026 | $14.83 | $15.18 (2.36%) | $16.14 | $14.60 | 8.40 M | $1.10 B |
| 05/21/2026 | $14.56 | $14.45 (-0.76%) | $15.59 | $13.85 | 8.81 M | $1.05 B |
| 05/20/2026 | $11.90 | $14.13 (18.74%) | $14.68 | $11.88 | 8.09 M | $1.02 B |
| 05/19/2026 | $12.36 | $11.72 (-5.18%) | $12.45 | $11.62 | 2.86 M | $849.22 M |
| 05/18/2026 | $13.52 | $12.16 (-10.06%) | $13.56 | $12.00 | 4.09 M | $881.10 M |
| 05/15/2026 | $14.00 | $13.60 (-2.86%) | $14.23 | $13.48 | 4.89 M | $985.44 M |
| 05/14/2026 | $15.16 | $15.13 (-0.2%) | $15.51 | $14.35 | 4.18 M | $1.10 B |
| 05/13/2026 | $14.38 | $14.89 (3.55%) | $15.55 | $13.66 | 4.95 M | $1.08 B |
| 05/12/2026 | $15.29 | $14.15 (-7.46%) | $15.32 | $13.92 | 4.34 M | $1.03 B |
| 05/11/2026 | $14.81 | $14.78 (-0.2%) | $15.85 | $14.23 | 7.85 M | $1.07 B |
| 05/08/2026 | $18.20 | $15.71 (-13.68%) | $18.31 | $15.00 | 11.58 M | $1.14 B |
| 05/07/2026 | $14.87 | $17.38 (16.88%) | $19.50 | $14.45 | 19.92 M | $1.26 B |
| 05/06/2026 | $13.43 | $14.76 (9.9%) | $14.98 | $12.45 | 10.51 M | $1.07 B |
| 05/05/2026 | $14.03 | $13.50 (-3.78%) | $14.66 | $13.12 | 8.90 M | $978.19 M |
| 05/04/2026 | $13.23 | $13.99 (5.74%) | $15.99 | $12.00 | 49.39 M | $1.01 B |
| 05/01/2026 | $29.50 | $36.12 (22.44%) | $38.44 | $29.50 | 4.31 M | $2.62 B |
| 04/30/2026 | $28.63 | $29.10 (1.64%) | $32.45 | $27.50 | 2.16 M | $2.11 B |
| 04/29/2026 | $27.51 | $27.90 (1.42%) | $29.50 | $26.15 | 1.28 M | $2.02 B |
| 04/28/2026 | $26.05 | $27.70 (6.33%) | $29.00 | $24.43 | 1.78 M | $2.01 B |
| 04/27/2026 | $31.08 | $28.68 (-7.72%) | $31.54 | $26.76 | 2.21 M | $2.08 B |
| 04/24/2026 | $32.02 | $30.95 (-3.34%) | $34.85 | $29.50 | 3.65 M | $2.24 B |
| 04/23/2026 | $32.91 | $28.85 (-12.34%) | $33.16 | $27.68 | 3.53 M | $2.09 B |
| 04/22/2026 | $26.91 | $34.75 (29.13%) | $35.08 | $24.25 | 7.39 M | $2.52 B |
| 04/21/2026 | $26.81 | $22.90 (-14.58%) | $26.94 | $20.74 | 3.65 M | $1.66 B |
| 04/20/2026 | $30.01 | $27.63 (-7.93%) | $32.30 | $26.62 | 2.51 M | $2.00 B |
| 04/17/2026 | $38.50 | $30.20 (-21.56%) | $39.99 | $27.30 | 8.57 M | $2.19 B |
| 04/16/2026 | $29.50 | $32.67 (10.75%) | $42.44 | $26.11 | 16.98 M | $2.37 B |
| 04/15/2026 | $17.12 | $25.18 (47.08%) | $28.25 | $16.15 | 9.18 M | $1.82 B |
| 04/14/2026 | $12.55 | $14.83 (18.17%) | $16.30 | $12.29 | 3.40 M | $1.07 B |
| 04/13/2026 | $9.39 | $11.49 (22.36%) | $12.97 | $9.35 | 2.18 M | $832.55 M |
| 04/10/2026 | $7.98 | $8.96 (12.28%) | $9.39 | $7.82 | 784.40 K | $649.23 M |
| 04/09/2026 | $7.44 | $7.65 (2.82%) | $7.78 | $7.36 | 294.01 K | $554.31 M |
| 04/08/2026 | $8.00 | $7.53 (-5.87%) | $8.05 | $7.36 | 373.80 K | $545.61 M |
| 04/07/2026 | $7.94 | $7.47 (-5.92%) | $8.19 | $7.26 | 393.00 K | $541.27 M |
| 04/06/2026 | $8.39 | $8.11 (-3.34%) | $8.51 | $7.92 | 331.62 K | $587.64 M |
| 04/02/2026 | $7.50 | $8.39 (11.87%) | $8.49 | $6.97 | 684.30 K | $607.93 M |
| 04/01/2026 | $7.86 | $7.50 (-4.58%) | $8.20 | $7.17 | 842.80 K | $543.44 M |
| 03/31/2026 | $8.58 | $7.66 (-10.72%) | $8.62 | $7.35 | 1.07 M | $555.03 M |
| 03/30/2026 | $10.96 | $7.83 (-28.56%) | $11.23 | $7.65 | 906.32 K | $567.35 M |
| 03/27/2026 | $10.00 | $11.50 (15%) | $12.80 | $8.80 | 3.01 M | $833.27 M |
| 03/26/2026 | $9.88 | $9.72 (-1.62%) | $10.69 | $9.20 | 636.75 K | $704.30 M |
| 03/25/2026 | $8.94 | $8.96 (0.22%) | $9.25 | $8.71 | 227.90 K | $649.23 M |
| 03/24/2026 | $8.10 | $8.89 (9.75%) | $8.90 | $8.10 | 217.33 K | $644.16 M |
| 03/23/2026 | $8.55 | $8.01 (-6.32%) | $8.90 | $7.96 | 199.42 K | $580.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
