Skip to main content
logo
Arqit Quantum Inc. (ARQQW)
NASDAQ: ARQQW · Real-Time Price · USD · Warrants
0.0482
-0.0045 (-8.54%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.050.050.050.050.05-8.54%2,143
Jul 9, 20260.050.060.050.050.05-90,776
Jul 8, 20260.050.060.040.050.05-0.75%31,447
Jul 7, 20260.060.060.040.050.0520.14%58,582
Jul 6, 20260.050.050.040.040.04-26.33%18,131
Jul 2, 20260.060.060.050.060.0611.11%8,281
Jul 1, 20260.050.070.050.050.05-24.48%12,761
Jun 30, 20260.050.070.050.070.0720.57%45,440
Jun 29, 20260.050.080.050.060.0611.89%36,688
Jun 26, 20260.050.050.040.050.052.91%57,327
Jun 25, 20260.060.060.040.050.05-13.45%106,278
Jun 24, 20260.060.070.040.060.06-5.41%161,016
Jun 23, 20260.060.080.060.060.06-0.47%149,725
Jun 22, 20260.080.080.060.060.0617.04%88,952
Jun 18, 20260.060.080.050.050.05-19.40%123,097
Jun 17, 20260.060.070.050.070.07-2.19%184,906
Jun 16, 20260.070.080.050.070.070.44%89,412
Jun 15, 20260.060.070.050.070.0725.25%87,591
Jun 12, 20260.070.070.030.050.05-16.23%131,778
Jun 11, 20260.070.070.060.070.078.33%314,706
Jun 10, 20260.060.060.060.060.066.95%24,031
Jun 9, 20260.060.060.060.060.06-6.50%24,234
Jun 8, 20260.060.060.060.060.064.35%7,263
Jun 5, 20260.060.060.050.060.06-11.13%42,678
Jun 4, 20260.060.060.060.060.067.48%34,096
Jun 3, 20260.060.070.060.060.060.17%33,751
Jun 2, 20260.060.070.060.060.06-1.64%37,683
Jun 1, 20260.070.070.060.060.06-34,505
May 29, 20260.070.070.060.060.06-15.37%56,864
May 28, 20260.070.080.070.070.075.09%26,211
May 27, 20260.070.080.070.070.07-8.52%47,752
May 26, 20260.080.080.070.080.086.98%31,402
May 22, 20260.080.080.070.070.07-10.00%259,304
May 21, 20260.070.100.070.080.082.63%154,421
May 20, 20260.070.090.060.080.088.73%27,113
May 19, 20260.050.080.050.070.07-9.22%24,248
May 18, 20260.090.090.070.080.084.05%19,368
May 15, 20260.070.090.070.070.07-6.33%24,452
May 14, 20260.080.090.070.080.08-8.03%18,780
May 13, 20260.070.090.070.090.0922.36%15,849
May 12, 20260.070.090.070.070.07-12.36%33,898
May 11, 20260.080.090.080.080.08-8.98%37,263
May 8, 20260.080.090.080.090.0910.00%42,476
May 7, 20260.080.090.080.080.08-11.60%7,108
May 6, 20260.090.100.090.090.091.69%83,572
May 5, 20260.100.100.090.090.091.14%15,527
May 4, 20260.080.100.080.090.092.33%82,299
May 1, 20260.090.100.080.090.09-0.12%76,647
Apr 30, 20260.100.100.090.090.09-9.18%40,804
Apr 29, 20260.100.100.080.090.09-0.94%185,897