5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+37.30%
3 MONTH PERFORMANCE
+191.85%
6 MONTH PERFORMANCE
-10.05%
YEAR-TO-DATE PERFORMANCE
-9.68%
1 YEAR PERFORMANCE
+312.71%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $35.08 | $35.08 (0%) | $36.36 | $34.23 | 505.50 K | $447.59 M |
| 07/02/2025 | $34.39 | $35.63 (3.61%) | $35.68 | $32.80 | 774.73 K | $454.60 M |
| 07/01/2025 | $36.80 | $34.68 (-5.76%) | $37.00 | $33.89 | 607.00 K | $442.48 M |
| 06/30/2025 | $38.96 | $37.03 (-4.95%) | $39.57 | $34.67 | 1.37 M | $472.47 M |
| 06/27/2025 | $41.30 | $38.89 (-5.84%) | $43.50 | $37.10 | 1.18 M | $496.20 M |
| 06/26/2025 | $37.77 | $40.59 (7.47%) | $40.69 | $36.80 | 927.00 K | $517.89 M |
| 06/25/2025 | $38.15 | $37.92 (-0.6%) | $41.75 | $37.07 | 1.21 M | $483.82 M |
| 06/24/2025 | $39.63 | $37.14 (-6.28%) | $41.00 | $36.37 | 1.16 M | $473.87 M |
| 06/23/2025 | $38.47 | $38.58 (0.29%) | $38.70 | $35.70 | 1.70 M | $492.24 M |
| 06/20/2025 | $42.41 | $41.68 (-1.72%) | $44.70 | $38.20 | 3.89 M | $531.80 M |
| 06/18/2025 | $32.28 | $37.97 (17.63%) | $39.18 | $32.18 | 3.51 M | $484.46 M |
| 06/17/2025 | $28.51 | $31.02 (8.8%) | $31.45 | $27.80 | 1.41 M | $395.78 M |
| 06/16/2025 | $25.68 | $29.07 (13.2%) | $29.77 | $25.26 | 1.49 M | $370.90 M |
| 06/13/2025 | $25.62 | $23.78 (-7.18%) | $25.82 | $23.50 | 754.81 K | $303.41 M |
| 06/12/2025 | $27.20 | $26.72 (-1.76%) | $27.76 | $26.30 | 489.64 K | $340.92 M |
| 06/11/2025 | $26.10 | $27.15 (4.02%) | $28.44 | $25.59 | 1.22 M | $346.41 M |
| 06/10/2025 | $26.45 | $25.09 (-5.14%) | $27.02 | $24.30 | 629.40 K | $320.12 M |
| 06/09/2025 | $26.50 | $26.22 (-1.06%) | $26.52 | $24.55 | 594.80 K | $334.54 M |
| 06/06/2025 | $21.87 | $25.55 (16.83%) | $25.59 | $21.31 | 1.00 M | $325.99 M |
| 06/05/2025 | $23.44 | $21.57 (-7.98%) | $23.46 | $21.00 | 543.80 K | $275.21 M |
| 06/04/2025 | $23.50 | $23.40 (-0.43%) | $23.62 | $22.58 | 420.13 K | $298.56 M |
| 06/03/2025 | $23.56 | $23.60 (0.17%) | $23.84 | $22.41 | 689.41 K | $301.11 M |
| 06/02/2025 | $21.00 | $22.45 (6.9%) | $22.49 | $20.67 | 479.20 K | $286.44 M |
| 05/30/2025 | $21.53 | $21.56 (0.14%) | $22.84 | $20.88 | 573.13 K | $275.08 M |
| 05/29/2025 | $25.50 | $22.80 (-10.59%) | $25.74 | $22.18 | 993.80 K | $290.91 M |
| 05/28/2025 | $26.89 | $25.00 (-7.03%) | $27.06 | $23.75 | 1.19 M | $318.98 M |
| 05/27/2025 | $27.63 | $26.40 (-4.45%) | $32.90 | $25.50 | 3.08 M | $336.84 M |
| 05/23/2025 | $23.82 | $25.11 (5.42%) | $27.76 | $23.70 | 1.73 M | $320.38 M |
| 05/22/2025 | $23.74 | $24.76 (4.3%) | $28.48 | $21.56 | 3.34 M | $315.91 M |
| 05/21/2025 | $25.06 | $25.89 (3.31%) | $30.66 | $24.00 | 3.47 M | $330.33 M |
| 05/20/2025 | $25.27 | $24.63 (-2.53%) | $27.00 | $21.63 | 2.37 M | $314.25 M |
| 05/19/2025 | $18.37 | $24.27 (32.12%) | $24.79 | $17.03 | 2.62 M | $309.66 M |
| 05/16/2025 | $15.48 | $18.48 (19.38%) | $18.76 | $15.32 | 1.58 M | $235.79 M |
| 05/15/2025 | $15.50 | $15.14 (-2.32%) | $15.65 | $15.08 | 206.20 K | $193.17 M |
| 05/14/2025 | $15.39 | $15.70 (2.01%) | $16.05 | $15.35 | 474.40 K | $200.32 M |
| 05/13/2025 | $15.75 | $15.41 (-2.16%) | $16.22 | $15.30 | 336.11 K | $196.62 M |
| 05/12/2025 | $16.77 | $16.00 (-4.59%) | $16.95 | $15.87 | 338.60 K | $204.14 M |
| 05/09/2025 | $16.28 | $15.84 (-2.7%) | $16.69 | $15.67 | 344.71 K | $202.10 M |
| 05/08/2025 | $16.40 | $16.50 (0.61%) | $17.08 | $15.75 | 685.30 K | $210.52 M |
| 05/07/2025 | $15.60 | $16.00 (2.56%) | $16.45 | $15.32 | 539.30 K | $204.14 M |
| 05/06/2025 | $15.60 | $15.30 (-1.92%) | $15.90 | $15.00 | 204.70 K | $195.21 M |
| 05/05/2025 | $16.47 | $16.11 (-2.19%) | $16.68 | $15.96 | 183.14 K | $205.55 M |
| 05/02/2025 | $17.50 | $16.90 (-3.43%) | $17.50 | $16.16 | 466.00 K | $215.63 M |
| 05/01/2025 | $16.15 | $16.70 (3.41%) | $18.24 | $16.15 | 514.44 K | $213.08 M |
| 04/30/2025 | $16.36 | $15.50 (-5.26%) | $16.52 | $15.35 | 308.10 K | $197.76 M |
| 04/29/2025 | $15.70 | $16.50 (5.1%) | $16.80 | $15.51 | 473.33 K | $210.52 M |
| 04/28/2025 | $15.31 | $15.29 (-0.13%) | $15.72 | $14.85 | 184.17 K | $195.09 M |
| 04/25/2025 | $15.00 | $15.15 (1%) | $15.42 | $14.76 | 219.40 K | $193.30 M |
| 04/24/2025 | $14.76 | $15.10 (2.3%) | $15.28 | $14.69 | 273.24 K | $192.66 M |
| 04/23/2025 | $14.42 | $14.55 (0.9%) | $15.05 | $14.30 | 127.10 K | $185.64 M |
| 04/22/2025 | $13.40 | $13.65 (1.87%) | $14.00 | $13.11 | 129.95 K | $174.16 M |
| 04/21/2025 | $14.75 | $13.34 (-9.56%) | $14.75 | $13.28 | 134.41 K | $170.21 M |
| 04/17/2025 | $14.88 | $14.95 (0.47%) | $15.31 | $14.59 | 132.41 K | $190.75 M |
| 04/16/2025 | $14.31 | $14.42 (0.77%) | $14.64 | $13.80 | 192.59 K | $183.98 M |
| 04/15/2025 | $14.98 | $14.79 (-1.27%) | $15.20 | $14.55 | 173.91 K | $188.71 M |
| 04/14/2025 | $16.00 | $14.98 (-6.37%) | $16.00 | $14.22 | 241.13 K | $191.13 M |
| 04/11/2025 | $14.66 | $15.00 (2.32%) | $15.38 | $14.00 | 331.40 K | $191.39 M |
| 04/10/2025 | $13.44 | $14.37 (6.92%) | $15.35 | $13.25 | 406.43 K | $183.35 M |
| 04/09/2025 | $12.04 | $13.43 (11.54%) | $13.89 | $11.58 | 320.71 K | $171.35 M |
| 04/08/2025 | $14.02 | $12.28 (-12.41%) | $14.39 | $12.03 | 248.04 K | $156.68 M |
| 04/07/2025 | $11.00 | $12.91 (17.36%) | $13.79 | $11.00 | 284.74 K | $164.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
