Skip to main content
logo
Arqit Quantum Inc. (ARQQ)
NASDAQ: ARQQ · Real-Time Price · USD
38.89
-1.70 (-4.19%)
At close: Jun 27, 2025, 4:00 PM
38.82
-0.07 (-0.18%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Arqit Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202541.3043.5037.1038.8938.89-4.19%1,169,617
Jun 26, 202537.7740.6936.8040.5940.597.04%927,001
Jun 25, 202538.1541.7537.0737.9237.922.10%1,211,251
Jun 24, 202539.6341.0036.3737.1437.14-3.73%1,157,303
Jun 23, 202538.4738.7035.7038.5838.58-7.44%1,697,766
Jun 20, 202542.4144.7038.2041.6841.689.77%3,889,720
Jun 18, 202532.2839.1832.1837.9737.9722.40%3,514,813
Jun 17, 202528.5131.4527.8031.0231.026.71%1,412,888
Jun 16, 202525.6829.7725.2629.0729.0722.25%1,487,232
Jun 13, 202525.6225.8223.5023.7823.78-11.00%754,812
Jun 12, 202527.2027.7626.3026.7226.72-1.58%489,635
Jun 11, 202526.1028.4425.5927.1527.158.21%1,222,626
Jun 10, 202526.4527.0224.3025.0925.09-4.31%629,360
Jun 9, 202526.5026.5224.5526.2226.222.62%594,786
Jun 6, 202521.8725.5921.3125.5525.5518.45%1,003,908
Jun 5, 202523.4423.4621.0021.5721.57-7.82%543,765
Jun 4, 202523.5023.6222.5823.4023.40-0.85%420,128
Jun 3, 202523.5623.8422.4123.6023.605.12%689,411
Jun 2, 202521.0022.4920.6722.4522.454.13%479,177
May 30, 202521.5322.8420.8821.5621.56-5.44%573,127
May 29, 202525.5025.7422.1822.8022.80-8.80%993,803
May 28, 202526.8927.0623.7525.0025.00-5.30%1,191,381
May 27, 202527.6332.9025.5026.4026.405.14%3,080,311
May 23, 202523.8227.7623.7025.1125.111.41%1,726,768
May 22, 202523.7428.4821.5624.7624.76-4.36%3,336,838
May 21, 202525.0630.6624.0025.8925.895.12%3,471,896
May 20, 202525.2727.0021.6324.6324.631.48%2,365,938
May 19, 202518.3724.7917.0324.2724.2731.33%2,622,262
May 16, 202515.4818.7615.3218.4818.4822.06%1,580,316
May 15, 202515.5015.6515.0815.1415.14-3.57%206,197
May 14, 202515.3916.0515.3515.7015.701.88%474,380
May 13, 202515.7516.2215.3015.4115.41-3.69%336,111
May 12, 202516.7716.9515.8716.0016.001.01%338,559
May 9, 202516.2816.6915.6715.8415.84-4.00%344,708
May 8, 202516.4017.0815.7516.5016.503.13%685,260
May 7, 202515.6016.4515.3216.0016.004.58%539,277
May 6, 202515.6015.9015.0015.3015.30-5.03%204,679
May 5, 202516.4716.6915.9616.1116.11-4.67%183,135
May 2, 202517.5017.5016.1616.9016.901.20%465,956
May 1, 202516.1518.2416.1516.7016.707.74%514,441
Apr 30, 202516.3616.5315.3515.5015.50-6.06%308,073
Apr 29, 202515.7016.8015.5116.5016.507.91%473,331
Apr 28, 202515.3115.7214.8515.2915.290.92%184,172
Apr 25, 202515.0015.4314.7615.1515.150.33%219,364
Apr 24, 202514.7615.2814.6915.1015.103.78%273,244
Apr 23, 202514.4215.0514.3014.5514.556.59%127,095
Apr 22, 202513.4014.0013.1113.6513.652.32%129,946
Apr 21, 202514.7514.7513.2813.3413.34-10.77%134,405
Apr 17, 202514.8815.3114.5914.9514.953.68%132,413
Apr 16, 202514.3114.6413.8014.4214.42-2.50%192,591