Arqit Quantum Inc. (ARQQ)
NASDAQ: ARQQ · Real-Time Price · USD
27.41
-0.36 (-1.31%)
At close: Sep 4, 2025, 4:00 PM
27.30
-0.11 (-0.38%)
After-hours: Sep 4, 2025, 6:38 PM EDT
Arqit Quantum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 27.17 | 27.61 | 26.41 | 27.41 | - | -1.31% | 185,800 |
Sep 3, 2025 | 27.93 | 28.84 | 27.10 | 27.77 | 27.77 | 0.11% | 223,653 |
Sep 2, 2025 | 28.30 | 29.41 | 27.18 | 27.74 | 27.74 | -7.53% | 331,152 |
Aug 29, 2025 | 31.65 | 31.94 | 29.96 | 30.00 | 30.00 | -5.93% | 200,108 |
Aug 28, 2025 | 31.37 | 32.40 | 30.97 | 31.89 | 31.89 | 4.87% | 236,299 |
Aug 27, 2025 | 31.39 | 31.60 | 30.35 | 30.41 | 30.41 | -3.67% | 198,847 |
Aug 26, 2025 | 30.84 | 32.00 | 30.80 | 31.57 | 31.57 | 2.37% | 228,147 |
Aug 25, 2025 | 30.51 | 31.30 | 29.50 | 30.84 | 30.84 | 0.10% | 203,221 |
Aug 22, 2025 | 28.54 | 30.87 | 28.50 | 30.81 | 30.81 | 7.65% | 278,665 |
Aug 21, 2025 | 29.00 | 29.13 | 27.82 | 28.62 | 28.62 | -2.42% | 263,554 |
Aug 20, 2025 | 29.50 | 29.91 | 27.29 | 29.33 | 29.33 | -2.17% | 516,566 |
Aug 19, 2025 | 32.50 | 32.50 | 29.79 | 29.98 | 29.98 | -7.78% | 343,019 |
Aug 18, 2025 | 32.40 | 32.56 | 30.86 | 32.51 | 32.51 | -1.34% | 255,551 |
Aug 15, 2025 | 31.89 | 32.96 | 30.80 | 32.95 | 32.95 | 1.51% | 281,862 |
Aug 14, 2025 | 33.11 | 33.61 | 31.15 | 32.46 | 32.46 | -6.13% | 539,494 |
Aug 13, 2025 | 34.76 | 35.50 | 33.81 | 34.58 | 34.58 | 1.32% | 437,027 |
Aug 12, 2025 | 32.95 | 34.39 | 31.99 | 34.13 | 34.13 | 3.77% | 401,504 |
Aug 11, 2025 | 32.75 | 34.36 | 31.51 | 32.89 | 32.89 | 1.73% | 362,122 |
Aug 8, 2025 | 33.29 | 34.20 | 32.14 | 32.33 | 32.33 | -0.03% | 318,009 |
Aug 7, 2025 | 34.70 | 35.08 | 31.88 | 32.34 | 32.34 | -6.91% | 455,348 |
Aug 6, 2025 | 36.16 | 36.21 | 33.70 | 34.74 | 34.74 | -7.06% | 463,020 |
Aug 5, 2025 | 36.22 | 37.82 | 35.15 | 37.38 | 37.38 | 5.92% | 516,944 |
Aug 4, 2025 | 33.49 | 35.32 | 32.54 | 35.29 | 35.29 | 9.09% | 375,551 |
Aug 1, 2025 | 31.46 | 33.14 | 30.89 | 32.35 | 32.35 | -2.69% | 431,835 |
Jul 31, 2025 | 34.87 | 35.89 | 33.12 | 33.25 | 33.25 | -0.31% | 526,257 |
Jul 30, 2025 | 34.25 | 35.50 | 32.77 | 33.35 | 33.35 | -1.94% | 385,945 |
Jul 29, 2025 | 36.33 | 37.14 | 33.62 | 34.01 | 34.01 | -7.43% | 634,496 |
Jul 28, 2025 | 38.51 | 38.84 | 35.27 | 36.74 | 36.74 | -4.15% | 697,166 |
Jul 25, 2025 | 39.41 | 39.50 | 37.56 | 38.33 | 38.33 | -2.44% | 417,885 |
Jul 24, 2025 | 40.29 | 41.50 | 39.08 | 39.29 | 39.29 | -3.06% | 402,423 |
Jul 23, 2025 | 39.72 | 40.67 | 38.57 | 40.53 | 40.53 | 2.97% | 493,854 |
Jul 22, 2025 | 42.30 | 42.30 | 37.20 | 39.36 | 39.36 | -4.93% | 1,193,919 |
Jul 21, 2025 | 43.00 | 50.21 | 41.30 | 41.40 | 41.40 | -2.27% | 1,789,063 |
Jul 18, 2025 | 42.66 | 46.48 | 41.08 | 42.36 | 42.36 | 0.62% | 1,339,354 |
Jul 17, 2025 | 41.85 | 42.65 | 40.51 | 42.10 | 42.10 | -2.79% | 919,429 |
Jul 16, 2025 | 39.08 | 43.42 | 37.73 | 43.31 | 43.31 | 14.15% | 1,675,370 |
Jul 15, 2025 | 36.72 | 37.96 | 35.63 | 37.94 | 37.94 | 3.83% | 540,595 |
Jul 14, 2025 | 34.93 | 37.17 | 34.68 | 36.54 | 36.54 | 5.36% | 586,523 |
Jul 11, 2025 | 38.27 | 38.31 | 34.50 | 34.68 | 34.68 | -9.38% | 899,738 |
Jul 10, 2025 | 39.80 | 40.03 | 37.66 | 38.27 | 38.27 | -6.04% | 853,179 |
Jul 9, 2025 | 37.64 | 41.40 | 37.27 | 40.73 | 40.73 | 14.22% | 1,670,140 |
Jul 8, 2025 | 37.70 | 39.98 | 35.00 | 35.66 | 35.66 | -0.78% | 1,022,115 |
Jul 7, 2025 | 34.93 | 35.94 | 32.32 | 35.94 | 35.94 | 2.45% | 566,773 |
Jul 3, 2025 | 35.08 | 36.36 | 34.23 | 35.08 | 35.08 | -1.54% | 505,483 |
Jul 2, 2025 | 34.39 | 35.68 | 32.80 | 35.63 | 35.63 | 2.74% | 774,726 |
Jul 1, 2025 | 36.80 | 37.00 | 33.89 | 34.68 | 34.68 | -6.35% | 607,000 |
Jun 30, 2025 | 38.96 | 39.57 | 34.67 | 37.03 | 37.03 | -4.78% | 1,366,509 |
Jun 27, 2025 | 41.30 | 43.50 | 37.10 | 38.89 | 38.89 | -4.19% | 1,178,044 |
Jun 26, 2025 | 37.77 | 40.69 | 36.80 | 40.59 | 40.59 | 7.04% | 927,001 |
Jun 25, 2025 | 38.15 | 41.75 | 37.07 | 37.92 | 37.92 | 2.10% | 1,211,251 |