-
5 DAY PERFORMANCE
+35.35% -
1 MONTH PERFORMANCE
+51.41% -
3 MONTH PERFORMANCE
+25.67% -
6 MONTH PERFORMANCE
+7.20% -
YEAR-TO-DATE PERFORMANCE
-9.54% -
1 YEAR PERFORMANCE
-20.59%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.59 | $10.67 (40.58%) | $10.90 | $7.41 | 893,442 | $204.97 M |
| 11/20/2024 | $7.56 | $7.34 (-2.91%) | $8.15 | $7.12 | 137,119 | $141.00 M |
| 11/19/2024 | $7.25 | $7.39 (1.93%) | $7.62 | $7.00 | 112,800 | $141.96 M |
| 11/18/2024 | $8.17 | $7.59 (-7.1%) | $8.27 | $7.36 | 155,418 | $145.80 M |
| 11/15/2024 | $9.71 | $7.92 (-18.43%) | $9.80 | $7.89 | 286,212 | $152.14 M |
| 11/14/2024 | $9.70 | $9.72 (0.21%) | $10.68 | $8.81 | 334,300 | $186.72 M |
| 11/13/2024 | $8.40 | $9.24 (10%) | $9.64 | $8.00 | 386,400 | $177.50 M |
| 11/12/2024 | $7.76 | $8.29 (6.83%) | $8.30 | $7.70 | 106,828 | $159.25 M |
| 11/11/2024 | $8.90 | $8.14 (-8.54%) | $8.90 | $7.68 | 167,357 | $156.37 M |
| 11/08/2024 | $7.54 | $8.19 (8.62%) | $8.50 | $7.23 | 400,063 | $157.33 M |
| 11/07/2024 | $5.99 | $7.18 (19.87%) | $7.44 | $5.99 | 280,400 | $137.93 M |
| 11/06/2024 | $6.31 | $5.79 (-8.24%) | $6.31 | $5.72 | 57,040 | $111.23 M |
| 11/05/2024 | $5.91 | $5.99 (1.35%) | $6.50 | $5.83 | 157,234 | $115.07 M |
| 11/04/2024 | $5.37 | $5.86 (9.12%) | $6.39 | $5.22 | 134,200 | $112.57 M |
| 11/01/2024 | $5.55 | $5.43 (-2.16%) | $5.88 | $5.31 | 52,349 | $104.31 M |
| 10/31/2024 | $5.89 | $5.41 (-8.15%) | $6.08 | $5.32 | 105,900 | $103.93 M |
| 10/30/2024 | $6.70 | $5.97 (-10.9%) | $6.98 | $5.85 | 133,400 | $114.68 M |
| 10/29/2024 | $7.32 | $6.82 (-6.83%) | $7.38 | $6.50 | 147,478 | $131.01 M |
| 10/28/2024 | $7.28 | $7.00 (-3.85%) | $7.80 | $6.80 | 151,487 | $134.47 M |
| 10/25/2024 | $7.50 | $7.16 (-4.53%) | $7.98 | $6.96 | 156,026 | $137.54 M |
| 10/24/2024 | $7.77 | $7.40 (-4.76%) | $8.25 | $7.10 | 183,871 | $142.15 M |
| 10/23/2024 | $7.34 | $7.36 (0.27%) | $8.77 | $7.26 | 308,349 | $141.39 M |
| 10/22/2024 | $8.04 | $7.34 (-8.71%) | $9.76 | $7.00 | 768,306 | $141.00 M |
| 10/21/2024 | $5.98 | $7.08 (18.39%) | $7.20 | $5.95 | 265,237 | $136.01 M |
| 10/18/2024 | $6.27 | $5.94 (-5.26%) | $7.43 | $5.81 | 143,487 | $114.11 M |
| 10/17/2024 | $6.76 | $5.90 (-12.72%) | $6.80 | $5.67 | 174,513 | $113.34 M |
| 10/16/2024 | $4.84 | $6.76 (39.67%) | $7.48 | $4.82 | 363,200 | $129.86 M |
| 10/15/2024 | $4.14 | $4.83 (16.67%) | $4.96 | $4.14 | 99,000 | $92.78 M |
| 10/14/2024 | $4.30 | $4.06 (-5.58%) | $4.73 | $3.97 | 86,561 | $77.99 M |
| 10/11/2024 | $3.85 | $4.19 (8.83%) | $4.28 | $3.85 | 50,600 | $80.49 M |
| 10/10/2024 | $3.85 | $3.85 (0%) | $3.99 | $3.80 | 28,626 | $73.96 M |
| 10/09/2024 | $3.81 | $3.85 (1.05%) | $3.96 | $3.75 | 59,238 | $73.96 M |
| 10/08/2024 | $3.83 | $3.85 (0.52%) | $3.99 | $3.82 | 40,945 | $73.96 M |
| 10/07/2024 | $4.11 | $3.79 (-7.79%) | $4.28 | $3.79 | 146,700 | $614.91 M |
| 10/04/2024 | $4.51 | $4.31 (-4.43%) | $4.63 | $4.31 | 49,707 | $699.27 M |
| 10/03/2024 | $4.57 | $4.47 (-2.19%) | $4.63 | $4.40 | 23,188 | $725.23 M |
| 10/02/2024 | $4.80 | $4.53 (-5.62%) | $4.94 | $4.35 | 49,835 | $734.97 M |
| 10/01/2024 | $4.97 | $4.79 (-3.62%) | $5.47 | $4.68 | 154,200 | $777.15 M |
| 09/30/2024 | $5.45 | $5.70 (4.59%) | $6.00 | $5.42 | 202,942 | $924.79 M |
| 09/27/2024 | $5.53 | $5.02 (-9.22%) | $5.59 | $4.81 | 133,900 | $814.47 M |
| 09/26/2024 | $4.45 | $5.60 (25.84%) | $5.74 | $3.72 | 520,300 | $908.57 M |
| 09/25/2024 | $5.25 | $4.46 (-15.05%) | $5.98 | $4.19 | 438,625 | $723.61 M |
| 09/24/2024 | $5.63 | $6.25 (11.01%) | $6.35 | $5.50 | 87,428 | $1.01 B |
| 09/23/2024 | $5.93 | $5.50 (-7.25%) | $5.93 | $5.30 | 70,625 | $892.34 M |
| 09/20/2024 | $6.25 | $5.94 (-4.96%) | $6.51 | $5.87 | 49,524 | $38.55 M |
| 09/19/2024 | $7.23 | $6.25 (-13.55%) | $7.23 | $6.07 | 103,356 | $40.58 M |
| 09/18/2024 | $7.25 | $7.25 (0%) | $7.98 | $7.25 | 23,060 | $47.05 M |
| 09/17/2024 | $7.25 | $7.43 (2.48%) | $7.50 | $7.25 | 15,572 | $48.20 M |
| 09/16/2024 | $6.95 | $7.16 (3.02%) | $7.30 | $6.95 | 25,276 | $46.45 M |
| 09/13/2024 | $7.62 | $7.30 (-4.2%) | $7.68 | $7.19 | 15,564 | $47.38 M |
| 09/12/2024 | $7.58 | $7.37 (-2.77%) | $7.68 | $7.13 | 13,058 | $47.85 M |
| 09/11/2024 | $7.22 | $7.56 (4.71%) | $7.68 | $7.02 | 11,460 | $49.06 M |
| 09/10/2024 | $7.35 | $7.11 (-3.27%) | $7.35 | $6.77 | 22,988 | $46.14 M |
| 09/09/2024 | $7.37 | $7.01 (-4.88%) | $7.50 | $6.93 | 21,132 | $45.48 M |
| 09/06/2024 | $7.75 | $7.18 (-7.35%) | $7.75 | $7.01 | 33,680 | $46.56 M |
| 09/05/2024 | $7.50 | $7.50 (0%) | $7.84 | $7.50 | 18,880 | $48.69 M |
| 09/04/2024 | $7.55 | $7.59 (0.53%) | $7.75 | $7.50 | 21,488 | $49.26 M |
| 09/03/2024 | $8.00 | $7.60 (-5%) | $8.20 | $7.51 | 33,116 | $49.34 M |
| 08/30/2024 | $7.75 | $8.00 (3.23%) | $8.23 | $7.75 | 15,265 | $51.92 M |
| 08/29/2024 | $7.95 | $7.81 (-1.76%) | $7.98 | $7.55 | 19,572 | $50.70 M |
| 08/28/2024 | $8.50 | $7.75 (-8.82%) | $8.50 | $7.50 | 52,944 | $50.30 M |
| 08/27/2024 | $9.50 | $8.74 (-8%) | $9.50 | $8.42 | 33,917 | $56.72 M |
| 08/26/2024 | $9.35 | $9.44 (0.96%) | $9.50 | $9.01 | 16,880 | $61.23 M |
| 08/23/2024 | $8.89 | $9.38 (5.51%) | $9.63 | $8.82 | 21,648 | $60.84 M |
| 08/22/2024 | $9.00 | $8.97 (-0.33%) | $9.20 | $8.80 | 22,948 | $58.18 M |
| 08/21/2024 | $9.00 | $8.53 (-5.22%) | $9.00 | $8.17 | 20,356 | $55.33 M |