Quantinuum Inc. - Class A Common Stock (QNT)

Last Price37.57

Change+7.75 (25.99%)

NASDAQ · Last Trade: Nov 6th, 4:18 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Quantinuum Inc. - Class A Common Stock (QNT)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	32.00	32.01	28.31	29.82	3,912,660	29.82
11/04/2026	32.47	33.59	31.52	32.75	1,284,383	32.75
11/03/2026	31.75	32.86	31.47	32.57	1,764,268	32.57
11/02/2026	33.94	33.94	30.89	30.95	2,034,279	30.95
10/30/2026	35.68	35.96	32.91	33.60	2,575,301	33.60
10/29/2026	37.44	38.67	37.03	37.49	1,132,387	37.49
10/28/2026	40.37	40.37	37.04	38.33	2,107,797	38.33
10/27/2026	38.20	40.29	37.78	40.21	1,215,361	40.21
10/26/2026	36.38	38.89	35.90	37.53	1,426,349	37.53
10/23/2026	35.72	37.17	35.43	36.50	1,161,396	36.50
10/22/2026	36.40	37.44	35.01	35.90	2,314,817	35.90
10/21/2026	36.75	39.57	35.90	38.65	2,017,429	38.65
10/20/2026	34.10	36.20	33.90	35.68	1,870,193	35.68
10/19/2026	38.78	39.09	34.40	34.93	3,702,448	34.93
10/16/2026	35.76	37.88	35.00	36.55	2,562,968	36.55
10/15/2026	34.29	37.29	33.56	36.68	5,905,409	36.68
10/14/2026	36.28	36.28	33.02	33.03	2,936,618	33.03
10/13/2026	38.50	38.79	36.32	36.76	2,516,950	36.76
10/12/2026	40.99	41.40	39.15	39.52	1,551,095	39.52
10/09/2026	41.93	42.34	41.04	41.30	1,120,784	41.30
10/08/2026	43.14	43.44	41.20	41.52	2,566,745	41.52
10/07/2026	44.99	45.10	43.56	44.22	1,545,151	44.22
10/06/2026	45.70	46.50	45.33	45.59	1,337,522	45.59
10/05/2026	46.10	46.20	44.58	45.53	2,288,672	45.53
10/02/2026	47.15	48.53	45.80	46.08	2,227,201	46.08
10/01/2026	48.50	49.57	46.19	46.68	2,560,585	46.68
9/30/2026	48.73	49.75	48.00	48.06	1,854,022	48.06
9/29/2026	50.03	50.13	48.46	48.73	1,835,553	48.73
9/28/2026	48.97	51.28	48.21	49.11	1,807,355	49.11
9/25/2026	49.50	51.83	49.23	49.53	1,758,085	49.53
9/24/2026	49.00	49.74	47.21	49.39	2,288,434	49.39
9/23/2026	55.57	56.90	49.85	50.11	2,568,745	50.11
9/22/2026	51.10	52.16	50.50	51.39	1,132,131	51.39
9/21/2026	53.22	53.71	50.96	51.15	1,641,670	51.15
9/18/2026	54.55	54.99	51.11	51.58	6,579,827	51.58
9/17/2026	53.00	55.72	52.45	54.50	1,541,159	54.50
9/16/2026	48.84	52.58	48.78	52.01	1,954,188	52.01
9/15/2026	48.65	50.20	48.02	48.65	1,286,830	48.65
9/14/2026	47.29	51.05	47.28	49.10	1,741,682	49.10
9/11/2026	48.91	49.95	48.02	49.03	1,017,649	49.03
9/10/2026	47.40	49.93	47.00	48.67	1,145,243	48.67
9/09/2026	50.16	53.12	48.82	48.89	1,405,125	48.89
9/08/2026	52.04	53.25	49.80	50.47	2,901,116	50.47
9/04/2026	49.31	49.89	48.24	49.65	1,073,248	49.65
9/03/2026	48.58	49.32	46.80	48.70	1,532,912	48.70
9/02/2026	47.30	48.39	46.54	48.00	2,130,596	48.00
9/01/2026	49.01	49.07	47.41	47.66	1,174,692	47.66
8/31/2026	50.00	51.84	49.46	50.10	1,169,087	50.10
8/28/2026	53.69	54.14	49.65	49.92	1,483,828	49.92
8/27/2026	53.99	54.78	53.42	54.00	630,369	54.00
8/26/2026	52.56	54.12	52.55	53.29	694,637	53.29
8/25/2026	52.88	54.44	52.62	53.89	928,487	53.89
8/24/2026	55.00	55.45	51.96	52.07	1,269,922	52.07
8/21/2026	55.20	56.96	54.28	56.60	1,665,258	56.60
8/20/2026	55.79	57.20	54.06	54.90	1,322,381	54.90
8/19/2026	59.66	59.72	55.79	56.00	1,981,914	56.00
8/18/2026	63.40	64.33	58.91	59.50	1,751,628	59.50
8/17/2026	63.54	67.40	62.37	66.01	1,484,342	66.01
8/14/2026	68.40	70.50	62.86	63.59	2,614,046	63.59
8/13/2026	69.66	71.47	66.09	68.50	2,180,811	68.50
8/12/2026	59.65	72.40	57.52	71.74	4,579,828	71.74
8/11/2026	56.82	57.40	53.89	56.06	1,539,019	56.06
8/10/2026	58.71	59.45	55.96	56.59	737,153	56.59
8/07/2026	60.00	62.47	58.40	58.71	1,077,768	58.71