-
5 DAY PERFORMANCE
+18.67% -
1 MONTH PERFORMANCE
+23.64% -
3 MONTH PERFORMANCE
+100.00% -
6 MONTH PERFORMANCE
+1.49% -
YEAR-TO-DATE PERFORMANCE
+94.40% -
1 YEAR PERFORMANCE
+41.67%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.15 | $0.20 (32.93%) | $0.23 | $0.14 | 156,290 | $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 |
| 10/21/2024 | $0.09 | $0.09 (5.88%) | $0.12 | $0.08 | 46,356 | $136.01 M |
| 10/18/2024 | $0.13 | $0.12 (-8.53%) | $0.16 | $0.08 | 371,347 | $114.11 M |
| 10/17/2024 | $0.08 | $0.08 (-1.27%) | $0.08 | $0.08 | 5,666 | $113.34 M |
| 10/16/2024 | $0.08 | $0.08 (0.42%) | $0.10 | $0.07 | 47,186 | $129.86 M |
| 10/15/2024 | $0.08 | $0.08 (-3%) | $0.08 | $0.07 | 5,727 | $92.78 M |
| 10/14/2024 | $0.07 | $0.07 (-0.27%) | $0.08 | $0.07 | 8,148 | $77.99 M |
| 10/11/2024 | $0.07 | $0.08 (16.86%) | $0.08 | $0.07 | 6,876 | $80.49 M |
| 10/10/2024 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.07 | 6,288 | $73.96 M |
| 10/09/2024 | $0.09 | $0.09 (2.78%) | $0.11 | $0.09 | 8,031 | $73.96 M |
| 10/08/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 8,005 | $73.96 M |
| 10/07/2024 | $0.09 | $0.09 (2.62%) | $0.09 | $0.09 | 9,466 | $614.91 M |
| 10/04/2024 | $0.10 | $0.10 (0%) | $0.15 | $0.05 | 53,822 | $699.27 M |
| 10/03/2024 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 14,029 | $725.23 M |
| 10/02/2024 | $0.08 | $0.07 (-11.65%) | $0.09 | $0.07 | 4,362 | $734.97 M |
| 10/01/2024 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 11,898 | $777.15 M |
| 09/30/2024 | $0.08 | $0.09 (13.72%) | $0.09 | $0.08 | 14,824 | $924.79 M |
| 09/27/2024 | $0.08 | $0.09 (14.57%) | $0.09 | $0.08 | 10,597 | $814.47 M |
| 09/26/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,483 | $908.57 M |
| 09/25/2024 | $0.10 | $0.10 (-0.21%) | $0.19 | $0.08 | 17,843 | $723.61 M |
| 09/24/2024 | $0.07 | $0.06 (-17.05%) | $0.08 | $0.06 | 1,092 | $1.01 B |
| 09/23/2024 | $0.07 | $0.06 (-17.91%) | $0.07 | $0.06 | 6,051 | $892.34 M |
| 09/20/2024 | $0.06 | $0.07 (8.69%) | $0.07 | $0.06 | 19,467 | $38.55 M |
| 09/19/2024 | $0.08 | $0.06 (-26.86%) | $0.08 | $0.06 | 15,215 | $40.58 M |
| 09/18/2024 | $0.09 | $0.07 (-17.59%) | $0.09 | $0.07 | 1,538 | $47.05 M |
| 09/17/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $48.20 M |
| 09/16/2024 | $0.09 | $0.07 (-17.67%) | $0.09 | $0.07 | 2,636 | $46.45 M |
| 09/13/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 101 | $47.38 M |
| 09/12/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $47.85 M |
| 09/11/2024 | $0.08 | $0.07 (-6.97%) | $0.08 | $0.07 | 1,810 | $49.06 M |
| 09/10/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,700 | $46.14 M |
| 09/09/2024 | $0.09 | $0.09 (-0.9%) | $0.09 | $0.07 | 3,214 | $45.48 M |
| 09/06/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $46.56 M |
| 09/05/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $48.69 M |
| 09/04/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $49.26 M |
| 09/03/2024 | $0.09 | $0.08 (-14.71%) | $0.09 | $0.08 | 2,705 | $49.34 M |
| 08/30/2024 | $0.10 | $0.10 (-0.28%) | $0.10 | $0.07 | 2,754 | $51.92 M |
| 08/29/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 553 | $50.70 M |
| 08/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 311 | $50.30 M |
| 08/27/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 100 | $56.72 M |
| 08/26/2024 | $0.07 | $0.07 (-0.3%) | $0.10 | $0.06 | 5,585 | $61.23 M |
| 08/23/2024 | $0.08 | $0.08 (-7.52%) | $0.08 | $0.07 | 3,620 | $60.84 M |
| 08/22/2024 | $0.11 | $0.09 (-25.44%) | $0.11 | $0.08 | 15,226 | $58.18 M |