Quantinuum Inc. QNT
35.40 USD -2.06 (-5.50%)
Regular-session close
34.97 -0.43 -1.21%
After hours · Nov 13, 7:55 PM ET
34.57 Day range 37.27
29.82 52-week range 83.17
- YTD
- -41.37%
- 1 year
- -41.37%
QNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.25 | 37.27 | 34.57 | 35.40 | -2.06 | -5.50% | 1,954,748 |
| Nov 12, 2026 | 38.72 | 40.21 | 37.06 | 37.46 | -3.11 | -7.67% | 1,783,200 |
| Nov 11, 2026 | 44.00 | 44.30 | 40.09 | 40.57 | -2.43 | -5.65% | 3,061,700 |
| Nov 10, 2026 | 39.18 | 43.85 | 39.18 | 43.00 | +2.96 | +7.39% | 4,163,600 |
| Nov 9, 2026 | 37.99 | 40.56 | 36.37 | 40.04 | +2.47 | +6.57% | 2,602,700 |
| Nov 6, 2026 | 31.64 | 38.05 | 30.11 | 37.57 | +7.75 | +25.99% | 5,038,000 |
| Nov 5, 2026 | 32.00 | 32.01 | 28.31 | 29.82 | -2.93 | -8.95% | 3,930,600 |
| Nov 4, 2026 | 32.47 | 33.59 | 31.52 | 32.75 | +0.18 | +0.55% | 1,284,100 |
| Nov 3, 2026 | 31.75 | 32.86 | 31.47 | 32.57 | +1.62 | +5.23% | 1,780,400 |
| Nov 2, 2026 | 33.94 | 33.94 | 30.89 | 30.95 | -2.65 | -7.89% | 2,034,200 |
| Oct 30, 2026 | 35.68 | 35.96 | 32.91 | 33.60 | -3.90 | -10.40% | 2,570,100 |
| Oct 29, 2026 | 37.44 | 38.67 | 37.03 | 37.50 | -0.83 | -2.17% | 1,136,900 |
| Oct 28, 2026 | 40.37 | 40.37 | 37.04 | 38.33 | -1.88 | -4.68% | 2,104,300 |
| Oct 27, 2026 | 38.20 | 40.29 | 37.78 | 40.21 | +2.68 | +7.14% | 1,213,600 |
| Oct 26, 2026 | 36.38 | 38.89 | 35.90 | 37.53 | +1.03 | +2.82% | 1,424,700 |
| Oct 23, 2026 | 35.72 | 37.17 | 35.43 | 36.50 | +0.60 | +1.67% | 1,157,500 |
| Oct 22, 2026 | 36.40 | 37.44 | 35.01 | 35.90 | -2.75 | -7.12% | 2,312,000 |
| Oct 21, 2026 | 36.75 | 39.57 | 35.90 | 38.65 | +2.97 | +8.32% | 2,021,200 |
| Oct 20, 2026 | 34.10 | 36.20 | 33.90 | 35.68 | +0.75 | +2.15% | 1,862,900 |
| Oct 19, 2026 | 38.78 | 39.09 | 34.40 | 34.93 | -1.62 | -4.43% | 3,714,000 |
| Oct 16, 2026 | 35.76 | 37.88 | 35.00 | 36.55 | -0.13 | -0.35% | 2,556,700 |
| Oct 15, 2026 | 34.29 | 37.29 | 33.56 | 36.68 | +3.65 | +11.05% | 5,909,700 |
| Oct 14, 2026 | 36.29 | 36.29 | 33.02 | 33.03 | -3.73 | -10.15% | 2,942,000 |
| Oct 13, 2026 | 38.50 | 38.79 | 36.32 | 36.76 | -2.76 | -6.98% | 2,515,300 |
| Oct 12, 2026 | 40.99 | 41.40 | 39.15 | 39.52 | -1.78 | -4.31% | 1,544,900 |
| Oct 9, 2026 | 41.93 | 42.34 | 41.04 | 41.30 | -0.22 | -0.53% | 1,117,600 |
| Oct 8, 2026 | 43.14 | 43.44 | 41.20 | 41.52 | -2.70 | -6.11% | 2,560,800 |
| Oct 7, 2026 | 44.99 | 45.10 | 43.56 | 44.22 | -1.37 | -3.01% | 1,542,900 |
| Oct 6, 2026 | 45.70 | 46.50 | 45.33 | 45.59 | +0.06 | +0.13% | 1,337,100 |
| Oct 5, 2026 | 46.10 | 46.20 | 44.58 | 45.53 | -0.55 | -1.19% | 2,286,800 |
| Oct 2, 2026 | 47.15 | 48.53 | 45.80 | 46.08 | -0.60 | -1.29% | 2,223,600 |
| Oct 1, 2026 | 48.50 | 49.57 | 46.19 | 46.68 | -1.38 | -2.87% | 2,558,800 |
| Sep 30, 2026 | 48.73 | 49.75 | 48.00 | 48.06 | -0.67 | -1.37% | 1,852,800 |
| Sep 29, 2026 | 50.03 | 50.13 | 48.46 | 48.73 | -0.38 | -0.77% | 1,833,600 |
| Sep 28, 2026 | 49.00 | 51.28 | 48.21 | 49.11 | -0.42 | -0.85% | 1,806,100 |
| Sep 25, 2026 | 49.50 | 51.83 | 49.23 | 49.53 | +0.14 | +0.28% | 1,755,800 |
| Sep 24, 2026 | 49.00 | 49.74 | 47.21 | 49.39 | -0.72 | -1.44% | 2,283,700 |
| Sep 23, 2026 | 55.57 | 56.90 | 49.85 | 50.11 | -1.28 | -2.49% | 2,567,200 |
| Sep 22, 2026 | 51.10 | 52.16 | 50.50 | 51.39 | +0.24 | +0.47% | 1,141,600 |
| Sep 21, 2026 | 53.23 | 53.71 | 50.96 | 51.15 | -0.43 | -0.83% | 1,637,100 |
| Sep 18, 2026 | 54.55 | 54.99 | 51.11 | 51.58 | -2.92 | -5.36% | 6,577,900 |
| Sep 17, 2026 | 53.00 | 55.72 | 52.45 | 54.50 | +2.49 | +4.79% | 1,540,200 |
| Sep 16, 2026 | 48.84 | 52.58 | 48.78 | 52.01 | +3.36 | +6.91% | 1,952,400 |
| Sep 15, 2026 | 48.65 | 50.20 | 48.02 | 48.65 | -0.45 | -0.92% | 1,282,000 |
| Sep 14, 2026 | 47.29 | 51.05 | 47.28 | 49.10 | +0.07 | +0.14% | 1,749,100 |
| Sep 11, 2026 | 48.91 | 49.95 | 48.02 | 49.03 | +0.36 | +0.74% | 1,016,600 |
| Sep 10, 2026 | 47.40 | 49.93 | 47.00 | 48.67 | -0.22 | -0.45% | 1,142,400 |
| Sep 9, 2026 | 50.16 | 53.12 | 48.82 | 48.89 | -1.58 | -3.13% | 1,403,200 |
| Sep 8, 2026 | 52.04 | 53.25 | 49.80 | 50.47 | +0.82 | +1.65% | 2,898,100 |
| Sep 4, 2026 | 49.31 | 49.89 | 48.24 | 49.65 | +0.95 | +1.95% | 1,069,400 |
| Sep 3, 2026 | 48.58 | 49.32 | 46.80 | 48.70 | +0.70 | +1.46% | 1,532,000 |
| Sep 2, 2026 | 47.30 | 48.39 | 46.54 | 48.00 | +0.34 | +0.71% | 2,128,600 |
| Sep 1, 2026 | 49.01 | 49.07 | 47.41 | 47.66 | -2.44 | -4.87% | 1,171,100 |
| Aug 31, 2026 | 50.00 | 51.84 | 49.46 | 50.10 | +0.18 | +0.36% | 1,168,300 |
| Aug 28, 2026 | 53.70 | 54.14 | 49.65 | 49.92 | -4.08 | -7.56% | 1,477,900 |
| Aug 27, 2026 | 53.99 | 54.78 | 53.42 | 54.00 | +0.71 | +1.33% | 629,900 |
| Aug 26, 2026 | 52.56 | 54.12 | 52.55 | 53.29 | -0.60 | -1.11% | 692,700 |
| Aug 25, 2026 | 52.88 | 54.44 | 52.62 | 53.89 | +1.82 | +3.50% | 927,400 |
| Aug 24, 2026 | 55.00 | 55.45 | 51.96 | 52.07 | -4.53 | -8.00% | 1,265,400 |
| Aug 21, 2026 | 55.20 | 56.96 | 54.28 | 56.60 | +1.70 | +3.10% | 1,662,500 |
| Aug 20, 2026 | 55.79 | 57.20 | 54.06 | 54.90 | -1.10 | -1.96% | 1,322,500 |
| Aug 19, 2026 | 59.66 | 59.72 | 55.79 | 56.00 | -3.50 | -5.88% | 1,983,200 |
| Aug 18, 2026 | 63.40 | 64.33 | 58.91 | 59.50 | -6.51 | -9.86% | 1,752,700 |
| Aug 17, 2026 | 63.54 | 67.40 | 62.37 | 66.01 | +2.42 | +3.81% | 1,485,200 |
| Aug 14, 2026 | 68.40 | 70.50 | 62.86 | 63.59 | -4.91 | -7.17% | 2,614,000 |
65 days, newest first. Daily bars as drawn on the QNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.