Arqit Quantum Inc. (ARQQW)
NASDAQ: ARQQW · Real-Time Price · USD · Warrants
1.670
-0.085 (-4.84%)
Jun 12, 2025, 4:00 PM - Market closed
Arqit Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.77 | 1.95 | 1.66 | 1.67 | 1.67 | -4.84% | 49,140 |
| Jun 11, 2025 | 1.77 | 1.97 | 1.75 | 1.76 | 1.76 | 2.63% | 109,414 |
| Jun 10, 2025 | 1.83 | 1.91 | 1.70 | 1.71 | 1.71 | -10.94% | 40,775 |
| Jun 9, 2025 | 2.00 | 2.04 | 1.70 | 1.92 | 1.92 | 2.67% | 81,748 |
| Jun 6, 2025 | 1.98 | 2.03 | 1.78 | 1.87 | 1.87 | 6.86% | 85,412 |
| Jun 5, 2025 | 1.81 | 2.05 | 1.72 | 1.75 | 1.75 | -11.62% | 80,488 |
| Jun 4, 2025 | 2.02 | 2.04 | 1.60 | 1.98 | 1.98 | - | 222,022 |
| Jun 3, 2025 | 2.42 | 2.42 | 1.97 | 1.98 | 1.98 | -13.73% | 54,222 |
| Jun 2, 2025 | 2.46 | 2.46 | 2.06 | 2.30 | 2.30 | -5.17% | 58,661 |
| May 30, 2025 | 2.50 | 2.71 | 2.42 | 2.42 | 2.42 | -1.63% | 33,858 |
| May 29, 2025 | 2.62 | 2.80 | 2.45 | 2.46 | 2.46 | -7.52% | 22,579 |
| May 28, 2025 | 2.96 | 2.96 | 2.65 | 2.66 | 2.66 | -9.83% | 21,050 |
| May 27, 2025 | 3.02 | 3.24 | 2.65 | 2.95 | 2.95 | -1.34% | 123,125 |
| May 23, 2025 | 2.63 | 3.00 | 2.63 | 2.99 | 2.99 | 5.28% | 43,194 |
| May 22, 2025 | 2.65 | 2.99 | 2.50 | 2.84 | 2.84 | 9.23% | 55,028 |
| May 21, 2025 | 2.46 | 2.97 | 2.46 | 2.60 | 2.60 | - | 82,005 |
| May 20, 2025 | 2.65 | 2.70 | 2.35 | 2.60 | 2.60 | 7.00% | 79,718 |
| May 19, 2025 | 2.07 | 2.46 | 2.01 | 2.43 | 2.43 | 13.55% | 93,152 |
| May 16, 2025 | 2.05 | 2.26 | 1.94 | 2.14 | 2.14 | 2.39% | 88,161 |
| May 15, 2025 | 2.05 | 2.10 | 1.85 | 2.09 | 2.09 | 0.97% | 56,894 |
| May 14, 2025 | 1.90 | 2.10 | 1.89 | 2.07 | 2.07 | 10.70% | 25,031 |
| May 13, 2025 | 1.96 | 2.10 | 1.86 | 1.87 | 1.87 | -1.58% | 15,230 |
| May 12, 2025 | 2.10 | 2.12 | 1.90 | 1.90 | 1.90 | -5.00% | 58,660 |
| May 9, 2025 | 2.01 | 2.12 | 2.00 | 2.00 | 2.00 | - | 6,294 |
| May 8, 2025 | 2.12 | 2.20 | 2.00 | 2.00 | 2.00 | -1.96% | 17,828 |
| May 7, 2025 | 2.01 | 2.19 | 2.00 | 2.04 | 2.04 | 4.62% | 24,340 |
| May 6, 2025 | 2.01 | 2.01 | 1.85 | 1.95 | 1.95 | 2.63% | 3,320 |
| May 5, 2025 | 2.01 | 2.03 | 1.90 | 1.90 | 1.90 | -7.32% | 1,764 |
| May 2, 2025 | 2.00 | 2.15 | 1.88 | 2.05 | 2.05 | 1.99% | 33,955 |
| May 1, 2025 | 2.15 | 2.25 | 1.73 | 2.01 | 2.01 | 0.50% | 64,477 |
| Apr 30, 2025 | 2.10 | 2.11 | 2.00 | 2.00 | 2.00 | -4.76% | 4,026 |
| Apr 29, 2025 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | -5.83% | 20,431 |
| Apr 28, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | 0.45% | 1,787 |
| Apr 25, 2025 | 2.19 | 2.25 | 1.70 | 2.22 | 2.22 | 5.21% | 24,470 |
| Apr 24, 2025 | 2.28 | 2.28 | 2.07 | 2.11 | 2.11 | -6.64% | 24,753 |
| Apr 23, 2025 | 2.11 | 2.28 | 1.90 | 2.26 | 2.26 | 3.20% | 61,576 |
| Apr 22, 2025 | 1.61 | 2.35 | 1.24 | 2.19 | 2.19 | 34.44% | 163,401 |
| Apr 21, 2025 | 1.50 | 1.66 | 1.44 | 1.63 | 1.63 | 3.76% | 6,174 |
| Apr 17, 2025 | 1.63 | 1.74 | 1.36 | 1.57 | 1.57 | -4.85% | 28,993 |
| Apr 16, 2025 | 1.88 | 1.90 | 1.65 | 1.65 | 1.65 | -13.16% | 8,880 |
| Apr 15, 2025 | 1.77 | 2.00 | 1.64 | 1.90 | 1.90 | 13.10% | 46,691 |
| Apr 14, 2025 | 1.89 | 1.95 | 1.63 | 1.68 | 1.68 | -4.82% | 27,523 |
| Apr 11, 2025 | 1.90 | 1.99 | 1.70 | 1.77 | 1.77 | -3.02% | 49,473 |
| Apr 10, 2025 | 1.84 | 2.04 | 1.78 | 1.82 | 1.82 | -13.33% | 40,241 |
| Apr 9, 2025 | 1.87 | 2.10 | 1.63 | 2.10 | 2.10 | 18.64% | 166,406 |
| Apr 8, 2025 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | 1.09% | 26,567 |
| Apr 7, 2025 | 1.41 | 1.92 | 1.41 | 1.75 | 1.75 | -2.99% | 23,213 |
| Apr 4, 2025 | 1.99 | 2.02 | 1.55 | 1.81 | 1.81 | 10.67% | 96,023 |
| Apr 3, 2025 | 1.83 | 1.83 | 1.63 | 1.63 | 1.63 | -14.16% | 27,726 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.76 | 1.90 | 1.90 | 3.83% | 15,428 |