5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+563.29%
3 MONTH PERFORMANCE
+20.41%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-55.81%
1 YEAR PERFORMANCE
+1,211.11%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $1.22 | $1.18 (-3.28%) | $1.27 | $1.10 | 276.46 K | $691.67 M |
| 10/07/2025 | $1.24 | $1.16 (-6.45%) | $1.34 | $1.10 | 314.97 K | $704.68 M |
| 10/06/2025 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.10 | 356.74 K | $687.20 M |
| 10/03/2025 | $1.60 | $1.17 (-26.88%) | $1.66 | $1.17 | 595.68 K | $636.93 M |
| 10/02/2025 | $0.99 | $1.16 (17.71%) | $1.30 | $0.99 | 445.66 K | $619.96 M |
| 10/01/2025 | $1.01 | $0.99 (-1.57%) | $1.10 | $0.96 | 142.66 K | $525.67 M |
| 09/30/2025 | $1.05 | $0.94 (-10.48%) | $1.10 | $0.92 | 142.05 K | $494.41 M |
| 09/29/2025 | $0.90 | $0.92 (1.77%) | $1.22 | $0.85 | 168.51 K | $450.39 M |
| 09/26/2025 | $1.13 | $0.80 (-29.2%) | $1.26 | $0.80 | 261.12 K | $465.07 M |
| 09/25/2025 | $1.20 | $1.20 (0%) | $1.30 | $1.20 | 183.74 K | $490.58 M |
| 09/24/2025 | $1.31 | $1.35 (3.05%) | $1.64 | $1.20 | 711.72 K | $537.41 M |
| 09/23/2025 | $1.90 | $1.16 (-38.95%) | $1.95 | $1.09 | 555.90 K | $517.89 M |
| 09/22/2025 | $1.04 | $1.77 (70.19%) | $1.95 | $0.75 | 1.82 M | $526.56 M |
| 09/19/2025 | $0.44 | $0.98 (121.9%) | $1.00 | $0.44 | 865.70 K | $532.43 M |
| 09/18/2025 | $0.22 | $0.44 (101.41%) | $0.50 | $0.20 | 648.69 K | $477.19 M |
| 09/17/2025 | $0.18 | $0.18 (-2.78%) | $0.18 | $0.13 | 91.40 K | $451.92 M |
| 09/16/2025 | $0.13 | $0.17 (30.97%) | $0.19 | $0.13 | 211.10 K | $422.20 M |
| 09/15/2025 | $0.15 | $0.12 (-16.7%) | $0.16 | $0.12 | 336.43 K | $423.09 M |
| 09/12/2025 | $0.15 | $0.15 (-0.27%) | $0.19 | $0.13 | 235.05 K | $430.11 M |
| 09/11/2025 | $0.19 | $0.15 (-21.38%) | $0.20 | $0.13 | 300.03 K | $386.09 M |
| 09/10/2025 | $0.18 | $0.19 (9.39%) | $0.20 | $0.16 | 47.75 K | $354.70 M |
| 09/09/2025 | $0.17 | $0.17 (4.85%) | $0.17 | $0.16 | 52.21 K | $358.78 M |
| 09/08/2025 | $0.12 | $0.18 (42.89%) | $0.18 | $0.12 | 197.53 K | $339.77 M |
| 09/05/2025 | $0.13 | $0.11 (-17.29%) | $0.13 | $0.10 | 375.24 K | $355.34 M |
| 09/04/2025 | $0.17 | $0.16 (-5.29%) | $0.17 | $0.13 | 201.94 K | $349.72 M |
| 09/03/2025 | $0.20 | $0.19 (-4.76%) | $0.20 | $0.15 | 102.59 K | $354.32 M |
| 09/02/2025 | $0.17 | $0.18 (7.76%) | $0.19 | $0.17 | 11.12 K | $353.93 M |
| 08/29/2025 | $0.18 | $0.18 (4.03%) | $0.18 | $0.17 | 32.19 K | $382.77 M |
| 08/28/2025 | $0.19 | $0.18 (-5%) | $0.23 | $0.16 | 400.07 K | $406.88 M |
| 08/27/2025 | $0.20 | $0.21 (4.17%) | $0.23 | $0.20 | 64.04 K | $388.00 M |
| 08/26/2025 | $0.21 | $0.22 (3.88%) | $0.22 | $0.20 | 41.40 K | $402.80 M |
| 08/25/2025 | $0.26 | $0.21 (-18.82%) | $0.26 | $0.19 | 221.25 K | $393.49 M |
| 08/22/2025 | $0.30 | $0.27 (-10.23%) | $0.31 | $0.26 | 205.34 K | $393.10 M |
| 08/21/2025 | $0.28 | $0.32 (14.29%) | $0.32 | $0.28 | 28.12 K | $365.16 M |
| 08/20/2025 | $0.29 | $0.30 (2.54%) | $0.30 | $0.28 | 20.85 K | $374.22 M |
| 08/19/2025 | $0.28 | $0.29 (6.77%) | $0.34 | $0.28 | 18.27 K | $382.51 M |
| 08/18/2025 | $0.35 | $0.34 (-2.97%) | $0.35 | $0.30 | 40.62 K | $414.80 M |
| 08/15/2025 | $0.30 | $0.36 (20%) | $0.36 | $0.30 | 22.69 K | $420.41 M |
| 08/14/2025 | $0.31 | $0.32 (1.25%) | $0.32 | $0.31 | 27.88 K | $414.16 M |
| 08/13/2025 | $0.34 | $0.32 (-3.19%) | $0.34 | $0.31 | 28.56 K | $441.21 M |
| 08/12/2025 | $0.34 | $0.35 (4.42%) | $0.35 | $0.34 | 29.39 K | $435.46 M |
| 08/11/2025 | $0.36 | $0.35 (-3.31%) | $0.39 | $0.34 | 46.48 K | $419.64 M |
| 08/08/2025 | $0.37 | $0.37 (-0.03%) | $0.41 | $0.36 | 45.93 K | $412.50 M |
| 08/07/2025 | $0.34 | $0.39 (13.99%) | $0.39 | $0.34 | 29.47 K | $412.63 M |
| 08/06/2025 | $0.39 | $0.34 (-13.36%) | $0.39 | $0.30 | 69.03 K | $443.25 M |
| 08/05/2025 | $0.46 | $0.39 (-14.15%) | $0.46 | $0.35 | 70.20 K | $476.93 M |
| 08/04/2025 | $0.42 | $0.46 (10.51%) | $0.47 | $0.42 | 53.28 K | $450.27 M |
| 08/01/2025 | $0.45 | $0.44 (-2.71%) | $0.45 | $0.37 | 127.31 K | $412.75 M |
| 07/31/2025 | $0.38 | $0.43 (13.2%) | $0.44 | $0.37 | 79.00 K | $424.11 M |
| 07/30/2025 | $0.30 | $0.32 (6.63%) | $0.38 | $0.30 | 105.39 K | $425.51 M |
| 07/29/2025 | $0.33 | $0.30 (-9.09%) | $0.36 | $0.29 | 85.35 K | $433.93 M |
| 07/28/2025 | $0.55 | $0.33 (-40.64%) | $0.56 | $0.26 | 495.56 K | $468.77 M |
| 07/25/2025 | $0.71 | $0.58 (-18.29%) | $0.77 | $0.50 | 584.25 K | $489.05 M |
| 07/24/2025 | $0.77 | $0.75 (-2.93%) | $0.81 | $0.70 | 99.67 K | $501.30 M |
| 07/23/2025 | $0.85 | $0.81 (-4.57%) | $0.85 | $0.74 | 52.33 K | $517.12 M |
| 07/22/2025 | $0.87 | $0.81 (-7.05%) | $0.87 | $0.75 | 58.33 K | $502.19 M |
| 07/21/2025 | $0.98 | $0.85 (-13.58%) | $0.98 | $0.79 | 185.64 K | $528.22 M |
| 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 |
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.
