Quantinuum Inc. - Class A Common Stock (QNT)
64.23
+8.17 (14.58%)
NASDAQ· Last Trade: Aug 12th, 10:36 AM EDT
Historical Prices For Quantinuum Inc. - Class A Common Stock (QNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 737,196 | 56.59 |
| 8/07/2026 | 60.00 | 62.47 | 58.40 | 58.71 | 1,077,768 | 58.71 |
| 8/06/2026 | 55.00 | 60.37 | 54.33 | 58.88 | 1,013,496 | 58.88 |
| 8/05/2026 | 57.13 | 57.75 | 55.16 | 56.91 | 909,482 | 56.91 |
| 8/04/2026 | 57.50 | 58.77 | 54.79 | 58.14 | 1,405,415 | 58.14 |
| 8/03/2026 | 51.40 | 56.76 | 49.38 | 55.65 | 1,643,596 | 55.65 |
| 7/31/2026 | 52.96 | 54.33 | 50.41 | 51.41 | 1,163,351 | 51.41 |
| 7/30/2026 | 48.12 | 52.44 | 48.00 | 51.55 | 1,044,564 | 51.55 |
| 7/29/2026 | 49.57 | 50.82 | 47.06 | 47.34 | 1,398,318 | 47.34 |
| 7/28/2026 | 52.00 | 52.89 | 47.13 | 49.78 | 1,680,601 | 49.78 |
| 7/27/2026 | 53.50 | 56.79 | 51.10 | 52.83 | 1,461,052 | 52.83 |
| 7/24/2026 | 56.41 | 56.74 | 52.00 | 52.29 | 1,171,210 | 52.29 |
| 7/23/2026 | 53.70 | 57.66 | 53.07 | 56.46 | 1,367,233 | 56.46 |
| 7/22/2026 | 57.50 | 59.97 | 53.70 | 54.88 | 1,518,337 | 54.88 |
| 7/21/2026 | 58.35 | 59.30 | 55.25 | 58.58 | 1,272,055 | 58.58 |
| 7/20/2026 | 57.06 | 60.89 | 56.52 | 57.35 | 1,345,093 | 57.35 |
| 7/17/2026 | 54.58 | 58.86 | 52.70 | 56.07 | 1,343,925 | 56.07 |
| 7/16/2026 | 59.02 | 59.70 | 56.52 | 56.52 | 1,295,034 | 56.52 |
| 7/15/2026 | 67.04 | 69.50 | 58.78 | 60.51 | 1,949,522 | 60.51 |
| 7/14/2026 | 65.00 | 67.31 | 63.01 | 66.63 | 1,399,465 | 66.63 |
| 7/13/2026 | 70.00 | 70.52 | 62.93 | 64.09 | 1,592,982 | 64.09 |
| 7/10/2026 | 73.37 | 73.64 | 69.27 | 70.45 | 1,185,057 | 70.45 |
| 7/09/2026 | 77.00 | 77.69 | 73.35 | 73.51 | 1,060,941 | 73.51 |
| 7/08/2026 | 76.05 | 78.88 | 75.10 | 75.61 | 1,208,043 | 75.61 |
| 7/07/2026 | 83.17 | 83.17 | 76.10 | 77.60 | 2,824,591 | 77.60 |
| 7/06/2026 | 74.44 | 86.79 | 74.20 | 83.17 | 5,281,562 | 83.17 |
| 7/02/2026 | 78.00 | 80.61 | 71.52 | 74.56 | 3,097,784 | 74.56 |
| 7/01/2026 | 80.13 | 81.84 | 75.28 | 78.41 | 4,895,295 | 78.41 |
| 6/30/2026 | 72.98 | 82.30 | 69.76 | 81.74 | 3,776,817 | 81.74 |
| 6/29/2026 | 79.50 | 80.50 | 70.61 | 72.84 | 4,934,838 | 72.84 |
| 6/26/2026 | 67.25 | 79.30 | 66.67 | 75.57 | 3,972,143 | 75.57 |
| 6/25/2026 | 72.63 | 72.81 | 64.53 | 71.68 | 2,848,599 | 71.68 |
| 6/24/2026 | 77.61 | 78.50 | 67.85 | 71.10 | 4,291,698 | 71.10 |
| 6/23/2026 | 66.52 | 81.48 | 66.10 | 77.46 | 5,574,183 | 77.46 |
| 6/22/2026 | 69.50 | 77.85 | 66.75 | 68.27 | 3,987,043 | 68.27 |
| 6/18/2026 | 63.41 | 72.74 | 62.00 | 69.80 | 5,269,921 | 69.80 |
| 6/17/2026 | 55.76 | 65.60 | 55.70 | 62.75 | 3,661,627 | 62.75 |
| 6/16/2026 | 58.75 | 59.33 | 54.64 | 55.43 | 1,961,238 | 55.43 |
| 6/15/2026 | 57.27 | 61.00 | 55.26 | 57.91 | 3,114,107 | 57.91 |
| 6/12/2026 | 56.15 | 57.48 | 54.25 | 55.26 | 1,263,508 | 55.26 |
| 6/11/2026 | 51.50 | 57.34 | 51.00 | 56.49 | 3,136,101 | 56.49 |
| 6/10/2026 | 54.82 | 55.35 | 50.10 | 51.40 | 5,904,571 | 51.40 |
| 6/09/2026 | 61.30 | 62.78 | 54.50 | 54.94 | 4,569,573 | 54.94 |
| 6/08/2026 | 58.66 | 61.80 | 57.51 | 58.40 | 4,769,929 | 58.40 |
| 6/05/2026 | 59.80 | 59.89 | 51.15 | 56.26 | 10,670,546 | 56.26 |
| 6/04/2026 | 68.00 | 71.35 | 59.89 | 60.38 | 29,576,701 | 60.38 |