Quantinuum(QNT)
$40.57-2.43 (-5.65%)
QNT
Quantinuum historical prices
$40.57
At close:-2.43 (-5.65%)
Want to see QNT full AI Analyst Report?
Quantinuum (QNT) Historical Prices
1,232 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.00 | 44.30 | 40.09 | 40.57 | 40.57 | -5.65% | 3,021,114 | 1.50 |
| Nov 10, 2026 | 39.18 | 43.85 | 39.18 | 43.00 | 43.00 | +14.45% | 4,169,155 | 2.10 |
| Nov 09, 2026 | 37.99 | 40.56 | 36.37 | 40.04 | 40.04 | +6.57% | 2,607,845 | 1.30 |
| Nov 06, 2026 | 31.64 | 38.05 | 30.11 | 37.57 | 37.57 | +25.99% | 5,035,115 | 2.57 |
| Nov 05, 2026 | 32.00 | 32.01 | 28.31 | 29.82 | 29.82 | -8.95% | 3,904,173 | 2.05 |
| Nov 04, 2026 | 32.47 | 33.59 | 31.52 | 32.75 | 32.75 | +0.55% | 1,286,613 | 0.68 |
| Nov 03, 2026 | 31.75 | 32.86 | 31.47 | 32.57 | 32.57 | +5.23% | 1,780,379 | 0.94 |
| Nov 02, 2026 | 33.94 | 33.94 | 30.89 | 30.95 | 30.95 | -7.89% | 2,030,322 | 1.08 |
| Oct 30, 2026 | 35.68 | 35.96 | 32.91 | 33.60 | 33.60 | -10.39% | 2,567,622 | 1.38 |
| Oct 29, 2026 | 37.44 | 38.67 | 37.03 | 37.50 | 37.50 | -2.18% | 1,123,168 | 0.60 |
| Oct 28, 2026 | 40.37 | 40.37 | 37.04 | 38.33 | 38.33 | -4.68% | 2,100,187 | 1.14 |
| Oct 27, 2026 | 38.20 | 40.29 | 37.78 | 40.21 | 40.21 | +7.14% | 1,209,872 | 0.66 |
| Oct 26, 2026 | 36.38 | 38.89 | 35.90 | 37.53 | 37.53 | +2.82% | 1,423,412 | 0.77 |
| Oct 23, 2026 | 35.72 | 37.17 | 35.43 | 36.50 | 36.50 | +1.67% | 1,150,854 | 0.62 |
| Oct 22, 2026 | 36.40 | 37.44 | 35.01 | 35.90 | 35.90 | -7.12% | 2,310,351 | 1.26 |
| Oct 21, 2026 | 36.75 | 39.57 | 35.90 | 38.65 | 38.65 | +8.32% | 2,021,246 | 1.11 |
| Oct 20, 2026 | 34.10 | 36.20 | 33.90 | 35.68 | 35.68 | +2.15% | 1,871,015 | 1.03 |
| Oct 19, 2026 | 38.78 | 39.09 | 34.40 | 34.93 | 34.93 | -4.43% | 3,690,740 | 2.07 |
| Oct 16, 2026 | 35.76 | 37.88 | 35.00 | 36.55 | 36.55 | -0.35% | 2,555,037 | 1.45 |
| Oct 15, 2026 | 34.29 | 37.29 | 33.56 | 36.68 | 36.68 | +11.05% | 5,909,673 | 3.49 |
| Oct 14, 2026 | 36.29 | 36.29 | 33.02 | 33.03 | 33.03 | -10.15% | 2,941,986 | 1.77 |
| Oct 13, 2026 | 38.50 | 38.79 | 36.32 | 36.76 | 36.76 | -6.98% | 2,517,474 | 1.53 |
| Oct 12, 2026 | 40.99 | 41.40 | 39.15 | 39.52 | 39.52 | -4.31% | 1,551,540 | 0.94 |
| Oct 09, 2026 | 41.93 | 42.34 | 41.04 | 41.30 | 41.30 | -0.53% | 1,120,783 | 0.68 |
| Oct 08, 2026 | 43.14 | 43.44 | 41.20 | 41.52 | 41.52 | -6.11% | 2,568,464 | 1.56 |
| Oct 07, 2026 | 44.99 | 45.10 | 43.56 | 44.22 | 44.22 | -3.01% | 1,545,981 | 0.95 |
| Oct 06, 2026 | 45.70 | 46.50 | 45.33 | 45.59 | 45.59 | +0.13% | 1,337,981 | 0.82 |
| Oct 05, 2026 | 46.10 | 46.20 | 44.58 | 45.53 | 45.53 | -1.19% | 2,285,916 | 1.42 |
| Oct 02, 2026 | 47.15 | 48.53 | 45.80 | 46.08 | 46.08 | -1.29% | 2,227,200 | 1.37 |
| Oct 01, 2026 | 48.50 | 49.57 | 46.19 | 46.68 | 46.68 | -2.87% | 2,557,498 | 1.53 |
| Sep 30, 2026 | 48.73 | 49.75 | 48.00 | 48.06 | 48.06 | -1.37% | 1,854,791 | 1.13 |
| Sep 29, 2026 | 50.03 | 50.13 | 48.46 | 48.73 | 48.73 | -0.77% | 1,837,743 | 1.11 |
| Sep 28, 2026 | 49.00 | 51.28 | 48.21 | 49.11 | 49.11 | -0.85% | 1,808,429 | 1.06 |
| Sep 25, 2026 | 49.50 | 51.83 | 49.23 | 49.53 | 49.53 | +0.28% | 1,758,085 | 1.01 |
| Sep 24, 2026 | 49.00 | 49.74 | 47.21 | 49.39 | 49.39 | -1.44% | 2,289,203 | 1.29 |
| Sep 23, 2026 | 55.57 | 56.90 | 49.85 | 50.11 | 50.11 | -2.49% | 2,572,337 | 1.43 |
| Sep 22, 2026 | 51.10 | 52.16 | 50.50 | 51.39 | 51.39 | +0.47% | 1,141,557 | 0.62 |
| Sep 21, 2026 | 53.23 | 53.71 | 50.96 | 51.15 | 51.15 | -0.83% | 1,641,850 | 0.88 |
| Sep 18, 2026 | 54.55 | 54.99 | 51.11 | 51.58 | 51.58 | -5.36% | 6,579,822 | 3.55 |
| Sep 17, 2026 | 53.00 | 55.72 | 52.45 | 54.50 | 54.50 | +4.79% | 1,539,287 | 0.81 |
| Sep 16, 2026 | 48.84 | 52.58 | 48.78 | 52.01 | 52.01 | +6.91% | 1,957,093 | 1.01 |
| Sep 15, 2026 | 48.65 | 50.20 | 48.02 | 48.65 | 48.65 | -0.92% | 1,287,122 | 0.65 |
| Sep 14, 2026 | 47.29 | 51.05 | 47.28 | 49.10 | 49.10 | +0.14% | 1,749,093 | 0.88 |
| Sep 11, 2026 | 48.91 | 49.95 | 48.02 | 49.03 | 49.03 | +0.74% | 1,017,649 | 0.50 |
| Sep 10, 2026 | 47.40 | 49.93 | 47.00 | 48.67 | 48.67 | -0.45% | 1,146,852 | 0.57 |
| Sep 09, 2026 | 50.16 | 53.12 | 48.82 | 48.89 | 48.89 | -3.13% | 1,406,232 | 0.69 |
| Sep 08, 2026 | 52.04 | 53.25 | 49.80 | 50.47 | 50.47 | +1.65% | 2,903,351 | 1.38 |
| Sep 07, 2026 | 49.31 | 49.89 | 48.24 | 49.65 | 49.65 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.31 | 49.89 | 48.24 | 49.65 | 49.65 | +1.95% | 1,073,247 | 0.48 |
| Sep 03, 2026 | 48.58 | 49.32 | 46.80 | 48.70 | 48.70 | +1.46% | 1,531,018 | 0.65 |
