-
5 DAY PERFORMANCE
-24.04% -
1 MONTH PERFORMANCE
-42.27% -
3 MONTH PERFORMANCE
-49.06% -
6 MONTH PERFORMANCE
-69.57% -
YEAR-TO-DATE PERFORMANCE
-63.46% -
1 YEAR PERFORMANCE
-71.00%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.51 | $4.31 (-4.43%) | $4.63 | $4.31 | 49,707 | $710.63 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 |
| 08/20/2024 | $9.00 | $8.80 (-2.22%) | $9.00 | $8.50 | 12,528 | $57.11 M |
| 08/19/2024 | $8.25 | $9.00 (9.09%) | $9.00 | $7.90 | 45,633 | $58.41 M |
| 08/16/2024 | $7.75 | $8.07 (4.13%) | $8.19 | $7.63 | 27,556 | $52.40 M |
| 08/15/2024 | $7.75 | $7.67 (-1.03%) | $7.93 | $7.58 | 14,824 | $49.74 M |
| 08/14/2024 | $7.96 | $7.63 (-4.15%) | $7.98 | $7.50 | 22,373 | $49.48 M |
| 08/13/2024 | $7.75 | $7.70 (-0.65%) | $7.97 | $7.53 | 10,224 | $49.97 M |
| 08/12/2024 | $8.05 | $7.61 (-5.47%) | $8.05 | $7.50 | 31,672 | $49.37 M |
| 08/09/2024 | $8.00 | $8.00 (0%) | $8.05 | $7.53 | 11,132 | $53.20 M |
| 08/08/2024 | $7.95 | $7.80 (-1.89%) | $7.97 | $7.53 | 16,236 | $51.89 M |
| 08/07/2024 | $7.93 | $7.71 (-2.77%) | $8.22 | $7.63 | 24,692 | $51.26 M |
| 08/06/2024 | $8.06 | $8.00 (-0.74%) | $8.06 | $7.74 | 18,940 | $53.22 M |
| 08/05/2024 | $7.50 | $7.75 (3.33%) | $7.93 | $7.25 | 35,616 | $51.56 M |
| 08/02/2024 | $8.25 | $8.11 (-1.7%) | $8.25 | $7.75 | 33,684 | $53.92 M |
| 08/01/2024 | $9.21 | $8.55 (-7.17%) | $9.25 | $8.35 | 30,177 | $56.88 M |
| 07/31/2024 | $9.03 | $9.03 (0%) | $9.37 | $9.00 | 12,621 | $60.09 M |
| 07/30/2024 | $9.29 | $9.08 (-2.26%) | $9.51 | $8.80 | 16,660 | $60.39 M |
| 07/29/2024 | $10.00 | $9.32 (-6.8%) | $10.10 | $9.25 | 20,596 | $62.02 M |
| 07/26/2024 | $9.40 | $9.75 (3.72%) | $9.75 | $9.27 | 12,360 | $64.86 M |
| 07/25/2024 | $9.13 | $9.22 (0.99%) | $9.41 | $9.00 | 21,145 | $61.30 M |
| 07/24/2024 | $9.51 | $9.11 (-4.21%) | $9.72 | $9.00 | 19,532 | $60.57 M |
| 07/23/2024 | $9.54 | $9.51 (-0.31%) | $9.78 | $9.25 | 22,200 | $63.23 M |
| 07/22/2024 | $10.13 | $9.37 (-7.5%) | $10.25 | $9.03 | 30,821 | $62.30 M |
| 07/19/2024 | $9.00 | $9.69 (7.67%) | $10.25 | $9.00 | 38,220 | $64.48 M |
| 07/18/2024 | $9.50 | $8.81 (-7.26%) | $9.57 | $8.50 | 59,280 | $58.61 M |
| 07/17/2024 | $10.50 | $9.55 (-9.05%) | $10.50 | $9.32 | 72,384 | $63.55 M |
| 07/16/2024 | $11.00 | $10.52 (-4.36%) | $11.85 | $10.03 | 129,500 | $69.95 M |
| 07/15/2024 | $9.59 | $10.11 (5.42%) | $10.36 | $9.50 | 121,724 | $67.27 M |
| 07/12/2024 | $8.33 | $9.03 (8.4%) | $9.25 | $8.25 | 91,497 | $60.04 M |
| 07/11/2024 | $8.87 | $8.09 (-8.79%) | $9.00 | $7.80 | 85,448 | $53.84 M |
| 07/10/2024 | $8.52 | $8.87 (4.11%) | $8.98 | $8.00 | 85,756 | $59.01 M |
| 07/09/2024 | $8.57 | $8.68 (1.28%) | $8.75 | $8.50 | 20,783 | $57.71 M |
| 07/08/2024 | $8.75 | $8.57 (-2.06%) | $8.88 | $8.29 | 27,828 | $57.03 M |
| 07/05/2024 | $8.55 | $8.50 (-0.58%) | $8.69 | $8.40 | 26,601 | $56.55 M |