5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-39.19%
3 MONTH PERFORMANCE
-42.68%
6 MONTH PERFORMANCE
-68.42%
YEAR-TO-DATE PERFORMANCE
-66.29%
1 YEAR PERFORMANCE
+773.79%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.88 | $0.90 (2.28%) | $1.00 | $0.87 | 66.15 K | $540.47 M |
| 07/17/2025 | $0.90 | $0.87 (-3.44%) | $0.93 | $0.87 | 26.95 K | $537.15 M |
| 07/16/2025 | $0.87 | $0.89 (2.3%) | $0.91 | $0.85 | 44.06 K | $552.59 M |
| 07/15/2025 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.83 | 51.29 K | $484.08 M |
| 07/14/2025 | $0.90 | $0.90 (0.03%) | $0.90 | $0.82 | 30.55 K | $466.21 M |
| 07/11/2025 | $0.90 | $0.91 (1.11%) | $0.94 | $0.82 | 99.76 K | $442.48 M |
| 07/10/2025 | $0.96 | $0.91 (-5.15%) | $1.10 | $0.91 | 47.56 K | $488.29 M |
| 07/09/2025 | $1.00 | $0.94 (-6%) | $1.02 | $0.91 | 114.51 K | $519.67 M |
| 07/08/2025 | $1.00 | $0.98 (-2%) | $1.09 | $0.97 | 26.91 K | $454.99 M |
| 07/07/2025 | $0.97 | $0.93 (-4.04%) | $1.00 | $0.86 | 97.24 K | $458.56 M |
| 07/03/2025 | $0.98 | $0.90 (-8.15%) | $0.98 | $0.89 | 21.27 K | $447.59 M |
| 07/02/2025 | $0.92 | $0.93 (0.54%) | $0.97 | $0.90 | 16.68 K | $454.60 M |
| 07/01/2025 | $0.91 | $0.96 (5.44%) | $1.00 | $0.90 | 16.30 K | $442.48 M |
| 06/30/2025 | $0.95 | $0.90 (-4.86%) | $1.00 | $0.85 | 74.76 K | $472.47 M |
| 06/27/2025 | $1.20 | $0.92 (-23.33%) | $1.20 | $0.92 | 151.34 K | $496.20 M |
| 06/26/2025 | $1.09 | $1.06 (-2.75%) | $1.39 | $0.85 | 641.55 K | $517.89 M |
| 06/25/2025 | $1.11 | $1.09 (-1.8%) | $1.20 | $1.08 | 130.54 K | $483.82 M |
| 06/24/2025 | $1.42 | $1.16 (-18.31%) | $1.46 | $1.07 | 520.64 K | $473.87 M |
| 06/23/2025 | $1.22 | $1.39 (13.93%) | $1.50 | $1.04 | 241.73 K | $492.24 M |
| 06/20/2025 | $1.61 | $1.31 (-18.63%) | $1.63 | $1.18 | 401.80 K | $531.80 M |
| 06/18/2025 | $1.53 | $1.48 (-3.27%) | $1.69 | $1.40 | 358.23 K | $484.46 M |
| 06/17/2025 | $1.61 | $1.46 (-9.32%) | $1.72 | $1.46 | 268.63 K | $395.78 M |
| 06/16/2025 | $1.64 | $1.65 (0.61%) | $1.94 | $1.55 | 210.67 K | $370.90 M |
| 06/13/2025 | $1.64 | $1.61 (-1.83%) | $1.76 | $1.61 | 28.80 K | $303.41 M |
| 06/12/2025 | $1.77 | $1.67 (-5.65%) | $1.95 | $1.66 | 49.14 K | $340.92 M |
| 06/11/2025 | $1.77 | $1.76 (-0.56%) | $1.97 | $1.75 | 109.41 K | $346.41 M |
| 06/10/2025 | $1.83 | $1.71 (-6.56%) | $1.91 | $1.70 | 40.78 K | $320.12 M |
| 06/09/2025 | $2.00 | $1.92 (-4%) | $2.04 | $1.70 | 81.75 K | $334.54 M |
| 06/06/2025 | $1.98 | $1.87 (-5.56%) | $2.03 | $1.78 | 85.41 K | $325.99 M |
| 06/05/2025 | $1.81 | $1.75 (-3.31%) | $2.05 | $1.72 | 80.49 K | $275.21 M |
| 06/04/2025 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.60 | 222.02 K | $298.56 M |
| 06/03/2025 | $2.42 | $1.98 (-18.18%) | $2.42 | $1.97 | 54.22 K | $301.11 M |
| 06/02/2025 | $2.46 | $2.30 (-6.5%) | $2.46 | $2.06 | 58.66 K | $286.44 M |
| 05/30/2025 | $2.50 | $2.42 (-3.2%) | $2.71 | $2.42 | 33.86 K | $275.08 M |
| 05/29/2025 | $2.62 | $2.46 (-6.11%) | $2.80 | $2.45 | 22.97 K | $290.91 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 |
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.
