5 DAY PERFORMANCE
-7.07%
1 MONTH PERFORMANCE
-29.42%
3 MONTH PERFORMANCE
-34.20%
Quantinuum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $35.75 | $34.00 (-4.91%) | $35.96 | $33.76 | 1.30 M | $8.22 B |
| 10/29/2026 | $37.44 | $37.49 (0.13%) | $38.67 | $37.03 | 1.14 M | $9.07 B |
| 10/28/2026 | $40.37 | $38.33 (-5.05%) | $40.37 | $37.04 | 2.11 M | $9.28 B |
| 10/27/2026 | $38.20 | $40.21 (5.26%) | $40.29 | $37.78 | 1.22 M | $9.73 B |
| 10/26/2026 | $36.38 | $37.53 (3.16%) | $38.89 | $35.90 | 1.43 M | $9.08 B |
| 10/23/2026 | $35.72 | $36.50 (2.18%) | $37.17 | $35.43 | 1.16 M | $8.83 B |
| 10/22/2026 | $36.40 | $35.90 (-1.37%) | $37.44 | $35.01 | 2.32 M | $8.69 B |
| 10/21/2026 | $36.75 | $38.65 (5.17%) | $39.57 | $35.90 | 2.02 M | $9.36 B |
| 10/20/2026 | $34.10 | $35.68 (4.63%) | $36.20 | $33.90 | 1.87 M | $8.64 B |
| 10/19/2026 | $38.78 | $34.93 (-9.93%) | $39.09 | $34.40 | 3.71 M | $8.45 B |
| 10/16/2026 | $35.76 | $36.55 (2.21%) | $37.88 | $35.00 | 2.56 M | $8.85 B |
| 10/15/2026 | $34.29 | $36.68 (6.97%) | $37.29 | $33.56 | 5.91 M | $8.88 B |
| 10/14/2026 | $36.28 | $33.03 (-8.96%) | $36.28 | $33.02 | 2.94 M | $7.99 B |
| 10/13/2026 | $38.50 | $36.76 (-4.52%) | $38.79 | $36.32 | 2.52 M | $8.90 B |
| 10/12/2026 | $40.99 | $39.52 (-3.59%) | $41.40 | $39.15 | 1.55 M | $9.57 B |
| 10/09/2026 | $41.93 | $41.30 (-1.5%) | $42.34 | $41.04 | 1.12 M | $10.00 B |
| 10/08/2026 | $43.14 | $41.52 (-3.76%) | $43.44 | $41.20 | 2.57 M | $10.05 B |
| 10/07/2026 | $44.99 | $44.22 (-1.71%) | $45.10 | $43.56 | 1.55 M | $10.70 B |
| 10/06/2026 | $45.70 | $45.59 (-0.24%) | $46.50 | $45.33 | 1.34 M | $11.03 B |
| 10/05/2026 | $46.10 | $45.53 (-1.24%) | $46.20 | $44.58 | 2.29 M | $11.02 B |
| 10/02/2026 | $47.15 | $46.08 (-2.27%) | $48.53 | $45.80 | 2.23 M | $11.15 B |
| 10/01/2026 | $48.50 | $46.68 (-3.75%) | $49.57 | $46.19 | 2.56 M | $11.30 B |
| 09/30/2026 | $48.73 | $48.06 (-1.37%) | $49.75 | $48.00 | 1.85 M | $11.63 B |
| 09/29/2026 | $50.03 | $48.73 (-2.6%) | $50.13 | $48.46 | 1.84 M | $11.80 B |
| 09/28/2026 | $49.00 | $49.11 (0.22%) | $51.28 | $48.21 | 1.81 M | $11.89 B |
| 09/25/2026 | $49.50 | $49.53 (0.06%) | $51.83 | $49.23 | 1.76 M | $11.99 B |
| 09/24/2026 | $49.00 | $49.39 (0.8%) | $49.74 | $47.21 | 2.29 M | $11.95 B |
| 09/23/2026 | $55.57 | $50.11 (-9.83%) | $56.90 | $49.85 | 2.57 M | $12.13 B |
| 09/22/2026 | $51.10 | $51.39 (0.57%) | $52.16 | $50.50 | 1.14 M | $12.44 B |
| 09/21/2026 | $53.23 | $51.15 (-3.91%) | $53.71 | $50.96 | 1.64 M | $12.38 B |
| 09/18/2026 | $54.55 | $51.58 (-5.44%) | $54.99 | $51.11 | 6.58 M | $12.48 B |
| 09/17/2026 | $53.00 | $54.50 (2.83%) | $55.72 | $52.45 | 1.54 M | $13.19 B |
| 09/16/2026 | $48.84 | $52.01 (6.49%) | $52.58 | $48.78 | 1.96 M | $12.59 B |
| 09/15/2026 | $48.65 | $48.65 (0%) | $50.20 | $48.02 | 1.29 M | $11.78 B |
| 09/14/2026 | $47.29 | $49.10 (3.83%) | $51.05 | $47.28 | 1.75 M | $11.88 B |
| 09/11/2026 | $48.91 | $49.03 (0.25%) | $49.95 | $48.02 | 1.02 M | $11.87 B |
| 09/10/2026 | $47.40 | $48.67 (2.68%) | $49.93 | $47.00 | 1.15 M | $11.78 B |
| 09/09/2026 | $50.16 | $48.89 (-2.53%) | $53.12 | $48.82 | 1.41 M | $11.83 B |
| 09/08/2026 | $52.04 | $50.47 (-3.02%) | $53.25 | $49.80 | 2.90 M | $12.22 B |
| 09/04/2026 | $49.31 | $49.65 (0.69%) | $49.89 | $48.24 | 1.07 M | $12.02 B |
| 09/03/2026 | $48.58 | $48.70 (0.25%) | $49.32 | $46.80 | 1.54 M | $11.79 B |
| 09/02/2026 | $47.30 | $48.00 (1.48%) | $48.39 | $46.54 | 2.13 M | $11.62 B |
| 09/01/2026 | $49.01 | $47.66 (-2.75%) | $49.07 | $47.41 | 1.18 M | $11.54 B |
| 08/31/2026 | $50.00 | $50.10 (0.2%) | $51.84 | $49.46 | 1.17 M | $12.13 B |
| 08/28/2026 | $53.70 | $49.92 (-7.04%) | $54.14 | $49.65 | 1.48 M | $12.08 B |
| 08/27/2026 | $53.99 | $54.00 (0.02%) | $54.78 | $53.42 | 630.94 K | $13.07 B |
| 08/26/2026 | $52.56 | $53.29 (1.39%) | $54.12 | $52.55 | 696.03 K | $12.90 B |
| 08/25/2026 | $52.88 | $53.89 (1.91%) | $54.44 | $52.62 | 928.66 K | $13.04 B |
| 08/24/2026 | $55.00 | $52.07 (-5.33%) | $55.45 | $51.96 | 1.27 M | $12.60 B |
| 08/21/2026 | $55.20 | $56.60 (2.54%) | $56.96 | $54.28 | 1.67 M | $13.70 B |
| 08/20/2026 | $55.79 | $54.90 (-1.6%) | $57.20 | $54.06 | 1.32 M | $13.29 B |
| 08/19/2026 | $59.66 | $56.00 (-6.13%) | $59.72 | $55.79 | 1.98 M | $13.55 B |
| 08/18/2026 | $63.40 | $59.50 (-6.15%) | $64.33 | $58.91 | 1.75 M | $14.40 B |
| 08/17/2026 | $63.54 | $66.01 (3.89%) | $67.40 | $62.37 | 1.49 M | $15.98 B |
| 08/14/2026 | $68.40 | $63.59 (-7.03%) | $70.50 | $62.86 | 2.61 M | $15.39 B |
| 08/13/2026 | $69.66 | $68.50 (-1.67%) | $71.47 | $66.09 | 2.18 M | $16.58 B |
| 08/12/2026 | $59.65 | $71.74 (20.27%) | $72.40 | $57.52 | 4.58 M | $17.36 B |
| 08/11/2026 | $56.82 | $56.06 (-1.34%) | $57.40 | $53.89 | 1.56 M | $13.57 B |
| 08/10/2026 | $58.71 | $56.59 (-3.61%) | $59.45 | $55.96 | 737.92 K | $13.70 B |
| 08/07/2026 | $60.00 | $58.71 (-2.15%) | $62.47 | $58.40 | 1.08 M | $14.21 B |
| 08/06/2026 | $55.00 | $58.88 (7.05%) | $60.37 | $54.33 | 1.02 M | $14.25 B |
| 08/05/2026 | $57.13 | $56.91 (-0.39%) | $57.75 | $55.16 | 910.75 K | $13.77 B |
| 08/04/2026 | $57.50 | $58.14 (1.11%) | $58.77 | $54.79 | 1.41 M | $14.07 B |
| 08/03/2026 | $51.40 | $55.65 (8.27%) | $56.76 | $49.38 | 1.65 M | $13.47 B |
| 07/31/2026 | $52.96 | $51.41 (-2.93%) | $54.33 | $50.42 | 1.16 M | $12.44 B |
| 07/30/2026 | $48.12 | $51.55 (7.13%) | $52.44 | $48.00 | 1.04 M | $12.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
