5 DAY PERFORMANCE
-10.88%
1 MONTH PERFORMANCE
+96.90%
3 MONTH PERFORMANCE
+1,747.27%
6 MONTH PERFORMANCE
+2,722.22%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
+4,133.33%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $2.62 | $2.56 (-2.29%) | $2.95 | $2.46 | 226,550 | $559.39 M |
| 01/17/2025 | $2.86 | $2.85 (-0.35%) | $2.98 | $2.61 | 220,737 | $514.25 M |
| 01/16/2025 | $2.44 | $2.74 (12.3%) | $2.80 | $2.40 | 283,655 | $543.26 M |
| 01/15/2025 | $2.60 | $2.20 (-15.38%) | $2.75 | $2.10 | 322,754 | $395.53 M |
| 01/14/2025 | $2.35 | $2.20 (-6.38%) | $2.35 | $1.81 | 168,048 | $346.74 M |
| 01/13/2025 | $2.65 | $2.22 (-16.23%) | $2.65 | $1.41 | 543,916 | $322.15 M |
| 01/10/2025 | $2.71 | $2.75 (1.48%) | $2.97 | $2.16 | 490,660 | $421.08 M |
| 01/08/2025 | $1.77 | $2.69 (51.98%) | $2.99 | $1.02 | 1.11 M | $472.76 M |
| 01/07/2025 | $3.55 | $2.90 (-18.31%) | $3.65 | $2.65 | 325,071 | $685.80 M |
| 01/06/2025 | $3.50 | $3.55 (1.43%) | $3.90 | $3.11 | 362,844 | $749.19 M |
| 01/03/2025 | $3.38 | $3.37 (-0.3%) | $3.64 | $3.02 | 268,044 | $761.87 M |
| 01/02/2025 | $2.88 | $3.05 (5.9%) | $3.33 | $2.08 | 515,533 | $730.36 M |
| 12/31/2024 | $3.72 | $2.67 (-28.23%) | $3.90 | $2.50 | 406,278 | $746.12 M |
| 12/30/2024 | $3.65 | $3.15 (-13.7%) | $3.88 | $2.51 | 567,287 | $832.18 M |
| 12/27/2024 | $4.40 | $4.14 (-5.91%) | $4.44 | $2.80 | 713,715 | $820.07 M |
| 12/26/2024 | $2.30 | $2.90 (26.09%) | $2.95 | $1.80 | 662,825 | $841.97 M |
| 12/24/2024 | $2.26 | $2.10 (-7.08%) | $2.59 | $1.90 | 524,766 | $559.59 M |
| 12/23/2024 | $1.90 | $2.05 (7.89%) | $2.10 | $1.66 | 596,656 | $594.16 M |
| 12/20/2024 | $0.85 | $1.29 (51.76%) | $1.30 | $0.81 | 726,517 | $585.90 M |
| 12/19/2024 | $1.00 | $0.80 (-20%) | $1.32 | $0.72 | 1.09 M | $517.32 M |
| 12/18/2024 | $0.58 | $0.72 (25.22%) | $0.85 | $0.56 | 628,736 | $710.77 M |
| 12/17/2024 | $0.54 | $0.54 (1.01%) | $0.59 | $0.49 | 340,309 | $633.93 M |
| 12/16/2024 | $0.47 | $0.49 (3.91%) | $0.59 | $0.46 | 337,010 | $508.10 M |
| 12/13/2024 | $0.45 | $0.48 (6.64%) | $0.55 | $0.45 | 60,678 | $455.28 M |
| 12/12/2024 | $0.55 | $0.53 (-3.5%) | $0.61 | $0.48 | 104,269 | $465.07 M |
| 12/11/2024 | $0.72 | $0.53 (-26.01%) | $0.72 | $0.50 | 172,035 | $459.89 M |
| 12/10/2024 | $0.50 | $0.58 (18.14%) | $0.63 | $0.49 | 268,420 | $513.67 M |
| 12/09/2024 | $0.46 | $0.50 (8.63%) | $0.50 | $0.46 | 130,176 | $450.47 M |
| 12/06/2024 | $0.36 | $0.42 (15.83%) | $0.42 | $0.36 | 83,334 | $438.76 M |
| 12/05/2024 | $0.48 | $0.39 (-18.42%) | $0.49 | $0.35 | 187,864 | $430.11 M |
| 12/04/2024 | $0.50 | $0.47 (-7%) | $0.55 | $0.45 | 136,102 | $464.88 M |
| 12/03/2024 | $0.52 | $0.48 (-7.13%) | $0.53 | $0.44 | 106,755 | $517.90 M |
| 12/02/2024 | $0.42 | $0.44 (3.95%) | $0.73 | $0.42 | 334,588 | $415.32 M |
| 11/29/2024 | $0.38 | $0.33 (-13.41%) | $0.39 | $0.31 | 27,652 | $383.82 M |
| 11/27/2024 | $0.33 | $0.34 (3.03%) | $0.40 | $0.32 | 47,278 | $343.86 M |
| 11/26/2024 | $0.25 | $0.32 (28.86%) | $0.44 | $0.25 | 136,041 | $328.87 M |
| 11/25/2024 | $0.34 | $0.45 (32.21%) | $0.70 | $0.30 | 644,224 | $340.59 M |
| 11/22/2024 | $0.32 | $0.22 (-32.88%) | $0.32 | $0.20 | 255,733 | $248.19 M |
| 11/21/2024 | $0.15 | $0.20 (32.93%) | $0.23 | $0.14 | 158,290 | $204.97 M |
| 11/20/2024 | $0.14 | $0.15 (11.11%) | $0.16 | $0.14 | 24,745 | $141.00 M |
| 11/19/2024 | $0.13 | $0.13 (-1.96%) | $0.16 | $0.12 | 24,334 | $141.96 M |
| 11/18/2024 | $0.16 | $0.13 (-18.75%) | $0.16 | $0.13 | 19,372 | $145.80 M |
| 11/15/2024 | $0.18 | $0.14 (-21.64%) | $0.21 | $0.11 | 54,725 | $152.14 M |
| 11/14/2024 | $0.26 | $0.18 (-28.31%) | $0.26 | $0.17 | 54,666 | $186.72 M |
| 11/13/2024 | $0.19 | $0.17 (-12.56%) | $0.20 | $0.14 | 106,185 | $177.50 M |
| 11/12/2024 | $0.16 | $0.12 (-28.36%) | $0.20 | $0.11 | 42,715 | $159.25 M |
| 11/11/2024 | $0.28 | $0.16 (-42.57%) | $0.30 | $0.14 | 169,892 | $156.37 M |
| 11/08/2024 | $0.11 | $0.11 (-0.43%) | $0.11 | $0.10 | 3,827 | $157.33 M |
| 11/07/2024 | $0.10 | $0.10 (4.99%) | $0.10 | $0.09 | 28,131 | $137.93 M |
| 11/06/2024 | $0.09 | $0.09 (-4.26%) | $0.09 | $0.09 | 4,754 | $111.23 M |
| 11/05/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $115.07 M |
| 11/04/2024 | $0.10 | $0.10 (-2.06%) | $0.10 | $0.10 | 2,513 | $112.57 M |
| 11/01/2024 | $0.09 | $0.10 (11.11%) | $0.11 | $0.09 | 2,839 | $104.31 M |
| 10/31/2024 | $0.11 | $0.09 (-12.71%) | $0.11 | $0.09 | 3,309 | $103.93 M |
| 10/30/2024 | $0.11 | $0.09 (-18.1%) | $0.11 | $0.09 | 11,211 | $114.68 M |
| 10/29/2024 | $0.10 | $0.12 (22.06%) | $0.12 | $0.08 | 22,338 | $131.01 M |
| 10/28/2024 | $0.11 | $0.10 (-16.55%) | $0.13 | $0.10 | 16,237 | $134.47 M |
| 10/25/2024 | $0.09 | $0.09 (5.47%) | $0.09 | $0.09 | 4,174 | $137.54 M |
| 10/24/2024 | $0.12 | $0.09 (-29.51%) | $0.12 | $0.08 | 14,088 | $142.15 M |
| 10/23/2024 | $0.13 | $0.13 (-3.08%) | $0.13 | $0.11 | 8,044 | $141.39 M |
| 10/22/2024 | $0.11 | $0.14 (27.2%) | $0.15 | $0.09 | 122,088 | $141.00 M |