5 DAY PERFORMANCE
-16.39%
1 MONTH PERFORMANCE
+19.05%
3 MONTH PERFORMANCE
+40.45%
6 MONTH PERFORMANCE
+657.35%
YEAR-TO-DATE PERFORMANCE
-6.37%
1 YEAR PERFORMANCE
+2,077.70%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.46 | 21.93 K | $291.35 M |
| 05/28/2025 | $2.96 | $2.66 (-10.14%) | $2.96 | $2.65 | 21.05 K | $318.98 M |
| 05/27/2025 | $3.02 | $2.95 (-2.32%) | $3.24 | $2.65 | 123.13 K | $336.84 M |
| 05/23/2025 | $2.63 | $2.99 (13.69%) | $3.00 | $2.63 | 43.89 K | $320.38 M |
| 05/22/2025 | $2.65 | $2.84 (7.17%) | $2.99 | $2.50 | 55.03 K | $315.91 M |
| 05/21/2025 | $2.46 | $2.60 (5.69%) | $2.97 | $2.46 | 82.01 K | $330.33 M |
| 05/20/2025 | $2.65 | $2.60 (-1.89%) | $2.70 | $2.35 | 79.72 K | $314.25 M |
| 05/19/2025 | $2.07 | $2.43 (17.39%) | $2.46 | $2.01 | 93.15 K | $309.66 M |
| 05/16/2025 | $2.05 | $2.14 (4.39%) | $2.26 | $1.94 | 88.26 K | $235.79 M |
| 05/15/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $1.85 | 56.99 K | $193.17 M |
| 05/14/2025 | $1.90 | $2.07 (8.95%) | $2.10 | $1.89 | 25.03 K | $200.32 M |
| 05/13/2025 | $1.96 | $1.87 (-4.59%) | $2.10 | $1.86 | 15.23 K | $196.62 M |
| 05/12/2025 | $2.10 | $1.90 (-9.52%) | $2.12 | $1.90 | 58.66 K | $204.14 M |
| 05/09/2025 | $2.01 | $2.00 (-0.5%) | $2.12 | $2.00 | 6.29 K | $202.10 M |
| 05/08/2025 | $2.12 | $2.00 (-5.66%) | $2.20 | $2.00 | 17.83 K | $210.52 M |
| 05/07/2025 | $2.01 | $2.04 (1.49%) | $2.19 | $2.00 | 24.34 K | $204.14 M |
| 05/06/2025 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.85 | 3.32 K | $195.21 M |
| 05/05/2025 | $2.01 | $1.90 (-5.47%) | $2.03 | $1.90 | 1.86 K | $205.55 M |
| 05/02/2025 | $2.00 | $2.05 (2.5%) | $2.15 | $1.88 | 34.10 K | $215.63 M |
| 05/01/2025 | $2.15 | $2.01 (-6.51%) | $2.25 | $1.73 | 65.53 K | $213.08 M |
| 04/30/2025 | $2.10 | $2.00 (-4.76%) | $2.11 | $2.00 | 4.03 K | $197.76 M |
| 04/29/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.02 | 20.43 K | $210.52 M |
| 04/28/2025 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.23 | 1.79 K | $195.09 M |
| 04/25/2025 | $2.19 | $2.22 (1.37%) | $2.25 | $1.70 | 24.47 K | $193.30 M |
| 04/24/2025 | $2.28 | $2.11 (-7.46%) | $2.28 | $2.07 | 25.65 K | $192.66 M |
| 04/23/2025 | $2.11 | $2.26 (7.11%) | $2.28 | $1.90 | 61.58 K | $185.64 M |
| 04/22/2025 | $1.61 | $2.19 (36.02%) | $2.35 | $1.24 | 163.40 K | $174.16 M |
| 04/21/2025 | $1.50 | $1.63 (8.67%) | $1.66 | $1.44 | 6.17 K | $170.21 M |
| 04/17/2025 | $1.63 | $1.57 (-3.68%) | $1.74 | $1.36 | 28.99 K | $190.75 M |
| 04/16/2025 | $1.88 | $1.65 (-12.23%) | $1.90 | $1.65 | 8.88 K | $183.98 M |
| 04/15/2025 | $1.77 | $1.90 (7.34%) | $2.00 | $1.64 | 46.69 K | $188.71 M |
| 04/14/2025 | $1.89 | $1.68 (-11.11%) | $1.95 | $1.63 | 27.62 K | $191.13 M |
| 04/11/2025 | $1.90 | $1.77 (-6.84%) | $1.99 | $1.70 | 49.47 K | $191.39 M |
| 04/10/2025 | $1.84 | $1.82 (-1.09%) | $2.04 | $1.78 | 40.24 K | $183.35 M |
| 04/09/2025 | $1.87 | $2.10 (12.3%) | $2.10 | $1.63 | 166.58 K | $171.35 M |
| 04/08/2025 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.75 | 26.62 K | $156.68 M |
| 04/07/2025 | $1.41 | $1.75 (24.11%) | $1.92 | $1.41 | 23.21 K | $164.72 M |
| 04/04/2025 | $1.99 | $1.81 (-9.05%) | $2.02 | $1.55 | 96.42 K | $153.36 M |
| 04/03/2025 | $1.83 | $1.63 (-10.93%) | $1.83 | $1.63 | 27.73 K | $168.42 M |
| 04/02/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.76 | 15.68 K | $176.84 M |
| 04/01/2025 | $2.02 | $1.83 (-9.41%) | $2.02 | $1.82 | 11.53 K | $171.23 M |
| 03/31/2025 | $1.67 | $2.02 (20.96%) | $2.64 | $1.61 | 111.17 K | $176.84 M |
| 03/28/2025 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.73 | 5.50 K | $192.15 M |
| 03/27/2025 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.60 | 26.86 K | $213.33 M |
| 03/26/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.92 | 4.38 K | $219.84 M |
| 03/25/2025 | $2.38 | $1.96 (-17.65%) | $2.38 | $1.73 | 10.66 K | $231.58 M |
| 03/24/2025 | $2.19 | $2.07 (-5.48%) | $2.35 | $1.92 | 57.89 K | $247.52 M |
| 03/21/2025 | $1.80 | $2.10 (16.67%) | $2.50 | $1.69 | 46.08 K | $226.22 M |
| 03/20/2025 | $2.33 | $2.07 (-11.16%) | $2.37 | $1.97 | 29.92 K | $229.28 M |
| 03/19/2025 | $2.95 | $2.35 (-20.34%) | $2.95 | $2.22 | 77.09 K | $241.53 M |
| 03/18/2025 | $2.79 | $2.85 (2.15%) | $2.91 | $2.55 | 37.67 K | $258.75 M |
| 03/17/2025 | $2.35 | $2.67 (13.62%) | $3.06 | $2.32 | 122.71 K | $300.35 M |
| 03/14/2025 | $2.09 | $2.07 (-0.96%) | $2.39 | $2.01 | 71.47 K | $191.39 M |
| 03/13/2025 | $2.10 | $1.83 (-12.86%) | $2.10 | $1.74 | 47.77 K | $165.48 M |
| 03/12/2025 | $2.08 | $2.09 (0.48%) | $2.15 | $1.81 | 45.92 K | $170.84 M |
| 03/11/2025 | $1.93 | $1.78 (-7.77%) | $1.93 | $1.72 | 14.37 K | $150.68 M |
| 03/10/2025 | $1.67 | $1.74 (4.19%) | $1.88 | $1.64 | 16.22 K | $143.54 M |
| 03/07/2025 | $1.80 | $2.09 (16.11%) | $2.35 | $1.53 | 39.72 K | $160.89 M |
| 03/06/2025 | $1.92 | $1.76 (-8.33%) | $1.92 | $1.68 | 17.04 K | $163.44 M |
| 03/05/2025 | $1.92 | $2.04 (6.25%) | $2.18 | $1.82 | 25.18 K | $168.93 M |
| 03/04/2025 | $1.78 | $1.99 (11.8%) | $2.08 | $1.43 | 102.62 K | $152.98 M |
| 03/03/2025 | $2.14 | $1.78 (-16.82%) | $2.14 | $1.78 | 16.35 K | $156.94 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.
