MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QNT — Quantinuum Inc. Class A Common Stock
NasdaqQuantinuum Inc. Class A Common Stock
$44.22
-1.37(-3.01%)
- O
- 44.99
- H
- 45.10
- L
- 43.56
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.22
Period Return-26.76%
Period High$86.79
Period Low$43.56
Avg Daily Volume2.60M
Total Trading Days87
QNT — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.99 | $45.10 | $43.56 | $44.22 | $-1.37 | -3.01% | 1,539,441 | $44.15 | $43.56 $45.10 |
| Oct 6, 2026 | $45.70 | $46.50 | $45.33 | $45.59 | +$0.06 | +0.13% | 1,337,981 | $45.77 | $45.33 $46.50 |
| Oct 5, 2026 | $46.10 | $46.20 | $44.58 | $45.53 | $-0.55 | -1.19% | 2,289,285 | $45.29 | $44.58 $46.20 |
| Oct 2, 2026 | $47.15 | $48.53 | $45.80 | $46.08 | $-0.60 | -1.29% | 2,227,201 | $46.56 | $45.80 $48.53 |
| Oct 1, 2026 | $48.50 | $49.57 | $46.19 | $46.68 | $-1.38 | -2.87% | 2,561,527 | $47.18 | $46.19 $49.57 |
| Sep 30, 2026 | $48.73 | $49.75 | $48.00 | $48.06 | $-0.67 | -1.37% | 1,854,792 | $48.46 | $48.00 $49.75 |
| Sep 29, 2026 | $50.03 | $50.13 | $48.46 | $48.73 | $-0.38 | -0.77% | 1,837,744 | $48.87 | $48.46 $50.13 |
| Sep 28, 2026 | $49.00 | $51.28 | $48.21 | $49.11 | $-0.42 | -0.85% | 1,808,429 | $49.43 | $48.21 $51.28 |
| Sep 25, 2026 | $49.50 | $51.83 | $49.23 | $49.53 | +$0.14 | +0.28% | 1,758,085 | $50.20 | $49.23 $51.83 |
| Sep 24, 2026 | $49.00 | $49.74 | $47.21 | $49.39 | $-0.72 | -1.44% | 2,289,203 | $48.54 | $47.21 $49.74 |
| Sep 23, 2026 | $55.57 | $56.90 | $49.85 | $50.11 | $-1.28 | -2.49% | 2,572,337 | $52.46 | $49.85 $56.90 |
| Sep 22, 2026 | $51.10 | $52.16 | $50.50 | $51.39 | +$0.24 | +0.47% | 1,141,558 | $51.42 | $50.50 $52.16 |
| Sep 21, 2026 | $53.23 | $53.71 | $50.96 | $51.15 | $-0.43 | -0.83% | 1,641,850 | $51.89 | $50.96 $53.71 |
| Sep 18, 2026 | $54.55 | $54.99 | $51.11 | $51.58 | $-2.92 | -5.36% | 6,579,822 | $51.87 | $51.11 $54.99 |
| Sep 17, 2026 | $53.00 | $55.72 | $52.45 | $54.50 | +$2.49 | +4.79% | 1,542,093 | $54.62 | $52.45 $55.72 |
| Sep 16, 2026 | $48.84 | $52.58 | $48.78 | $52.01 | +$3.36 | +6.91% | 1,957,093 | $51.70 | $48.78 $52.58 |
| Sep 15, 2026 | $48.65 | $50.20 | $48.02 | $48.65 | $-0.45 | -0.92% | 1,280,167 | $48.72 | $48.02 $50.20 |
| Sep 14, 2026 | $47.29 | $51.05 | $47.28 | $49.10 | +$0.07 | +0.14% | 1,717,212 | $49.47 | $47.28 $51.05 |
| Sep 11, 2026 | $48.91 | $49.95 | $48.02 | $49.03 | +$0.36 | +0.74% | 1,017,649 | $49.08 | $48.02 $49.95 |
| Sep 10, 2026 | $47.40 | $49.93 | $47.00 | $48.67 | $-0.22 | -0.45% | 1,146,852 | $48.92 | $47.00 $49.93 |
| Sep 9, 2026 | $50.16 | $53.12 | $48.82 | $48.89 | $-1.58 | -3.13% | 1,406,232 | $50.19 | $48.82 $53.12 |
| Sep 8, 2026 | $52.04 | $53.25 | $49.80 | $50.47 | +$0.82 | +1.65% | 2,903,352 | $51.26 | $49.80 $53.25 |
| Sep 4, 2026 | $49.31 | $49.89 | $48.24 | $49.65 | +$0.95 | +1.95% | 1,073,248 | $48.99 | $48.24 $49.89 |
| Sep 3, 2026 | $48.58 | $49.32 | $46.80 | $48.70 | +$0.70 | +1.46% | 1,535,486 | $48.45 | $46.80 $49.32 |
| Sep 2, 2026 | $47.30 | $48.39 | $46.54 | $48.00 | +$0.34 | +0.71% | 2,115,455 | $47.74 | $46.54 $48.39 |
| Sep 1, 2026 | $49.01 | $49.07 | $47.41 | $47.66 | $-2.44 | -4.87% | 1,175,101 | $48.03 | $47.41 $49.07 |
| Aug 31, 2026 | $50.00 | $51.84 | $49.46 | $50.10 | +$0.18 | +0.36% | 1,164,205 | $50.23 | $49.46 $51.84 |
| Aug 28, 2026 | $53.70 | $54.14 | $49.65 | $49.92 | $-4.08 | -7.56% | 1,483,828 | $50.95 | $49.65 $54.14 |
| Aug 27, 2026 | $53.99 | $54.78 | $53.42 | $54.00 | +$0.71 | +1.33% | 630,942 | $53.96 | $53.42 $54.78 |
| Aug 26, 2026 | $52.56 | $54.12 | $52.55 | $53.29 | $-0.60 | -1.11% | 696,034 | $53.36 | $52.55 $54.12 |