5 DAY PERFORMANCE
+8.57%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
-37.70%
6 MONTH PERFORMANCE
+2,457.20%
YEAR-TO-DATE PERFORMANCE
-28.84%
1 YEAR PERFORMANCE
+900.00%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.76 | 15,677 | $266.25 M |
| 04/01/2025 | $2.02 | $1.83 (-9.41%) | $2.02 | $1.82 | 11,526 | $257.80 M |
| 03/31/2025 | $1.67 | $2.02 (20.96%) | $2.64 | $1.61 | 111,165 | $266.25 M |
| 03/28/2025 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.73 | 5,500 | $289.30 M |
| 03/27/2025 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.60 | 26,859 | $321.19 M |
| 03/26/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.92 | 4,380 | $330.99 M |
| 03/25/2025 | $2.38 | $1.96 (-17.65%) | $2.38 | $1.73 | 10,663 | $348.66 M |
| 03/24/2025 | $2.19 | $2.07 (-5.48%) | $2.35 | $1.92 | 57,890 | $372.67 M |
| 03/21/2025 | $1.80 | $2.10 (16.67%) | $2.50 | $1.69 | 46,083 | $340.59 M |
| 03/20/2025 | $2.33 | $2.07 (-11.16%) | $2.37 | $1.97 | 29,918 | $345.20 M |
| 03/19/2025 | $2.95 | $2.35 (-20.34%) | $2.95 | $2.22 | 77,092 | $363.65 M |
| 03/18/2025 | $2.79 | $2.85 (2.15%) | $2.91 | $2.55 | 37,670 | $389.58 M |
| 03/17/2025 | $2.35 | $2.67 (13.62%) | $3.06 | $2.32 | 122,707 | $452.20 M |
| 03/14/2025 | $2.09 | $2.07 (-0.96%) | $2.39 | $2.01 | 71,465 | $288.15 M |
| 03/13/2025 | $2.10 | $1.83 (-12.86%) | $2.10 | $1.74 | 47,770 | $249.15 M |
| 03/12/2025 | $2.08 | $2.09 (0.48%) | $2.15 | $1.81 | 45,920 | $257.22 M |
| 03/11/2025 | $1.93 | $1.78 (-7.77%) | $1.93 | $1.72 | 14,373 | $226.87 M |
| 03/10/2025 | $1.67 | $1.74 (4.19%) | $1.88 | $1.64 | 16,219 | $216.11 M |
| 03/07/2025 | $1.80 | $2.09 (16.11%) | $2.35 | $1.53 | 39,720 | $242.24 M |
| 03/06/2025 | $1.92 | $1.76 (-8.33%) | $1.92 | $1.68 | 17,036 | $246.08 M |
| 03/05/2025 | $1.92 | $2.04 (6.25%) | $2.18 | $1.82 | 25,183 | $254.34 M |
| 03/04/2025 | $1.78 | $1.99 (11.8%) | $2.08 | $1.43 | 102,621 | $230.33 M |
| 03/03/2025 | $2.14 | $1.78 (-16.82%) | $2.14 | $1.78 | 16,346 | $236.28 M |
| 02/28/2025 | $1.78 | $1.78 (0%) | $2.00 | $1.71 | 57,803 | $244.16 M |
| 02/27/2025 | $2.06 | $1.82 (-11.65%) | $2.36 | $1.82 | 22,073 | $241.09 M |
| 02/26/2025 | $2.07 | $2.06 (-0.48%) | $2.26 | $2.02 | 28,497 | $260.87 M |
| 02/25/2025 | $2.09 | $2.13 (1.91%) | $2.23 | $2.00 | 39,967 | $257.03 M |
| 02/24/2025 | $2.37 | $2.17 (-8.44%) | $2.41 | $2.12 | 26,928 | $269.32 M |
| 02/21/2025 | $2.79 | $2.53 (-9.32%) | $2.79 | $2.36 | 68,860 | $307.36 M |
| 02/20/2025 | $2.65 | $2.71 (2.26%) | $2.82 | $2.57 | 17,764 | $319.08 M |
| 02/19/2025 | $2.66 | $2.65 (-0.38%) | $2.91 | $2.35 | 33,402 | $299.68 M |
| 02/18/2025 | $2.71 | $2.63 (-2.95%) | $2.72 | $2.41 | 49,382 | $305.25 M |
| 02/14/2025 | $2.82 | $2.78 (-1.42%) | $2.97 | $2.31 | 55,322 | $317.54 M |
| 02/13/2025 | $2.85 | $2.90 (1.75%) | $3.08 | $2.81 | 38,198 | $345.78 M |
| 02/12/2025 | $2.93 | $2.91 (-0.68%) | $3.05 | $2.82 | 30,590 | $345.78 M |
| 02/11/2025 | $2.85 | $2.80 (-1.75%) | $3.08 | $2.80 | 31,952 | $335.98 M |
| 02/10/2025 | $3.04 | $2.93 (-3.62%) | $3.13 | $2.85 | 28,812 | $362.30 M |
| 02/07/2025 | $2.64 | $3.04 (15.15%) | $3.18 | $2.64 | 52,335 | $364.99 M |
| 02/06/2025 | $2.99 | $2.80 (-6.35%) | $3.20 | $2.61 | 76,014 | $386.31 M |
| 02/05/2025 | $2.92 | $3.00 (2.74%) | $3.16 | $2.70 | 56,252 | $384.20 M |
| 02/04/2025 | $3.09 | $2.98 (-3.56%) | $3.20 | $2.98 | 62,692 | $396.69 M |
| 02/03/2025 | $2.95 | $3.02 (2.37%) | $3.19 | $2.61 | 72,412 | $382.66 M |
| 01/31/2025 | $3.07 | $3.20 (4.23%) | $3.20 | $2.99 | 57,043 | $393.80 M |
| 01/30/2025 | $2.79 | $3.15 (12.9%) | $3.20 | $2.79 | 110,167 | $412.44 M |
| 01/29/2025 | $3.20 | $2.95 (-7.81%) | $3.20 | $2.79 | 44,492 | $435.11 M |
| 01/28/2025 | $3.19 | $3.20 (0.31%) | $3.25 | $2.57 | 134,231 | $455.66 M |
| 01/27/2025 | $2.67 | $2.90 (8.61%) | $3.11 | $2.46 | 88,202 | $490.24 M |
| 01/24/2025 | $2.88 | $3.06 (6.25%) | $3.20 | $2.86 | 123,649 | $535.77 M |
| 01/23/2025 | $2.97 | $2.85 (-4.04%) | $2.98 | $2.76 | 99,405 | $513.29 M |
| 01/22/2025 | $2.78 | $2.95 (6.12%) | $2.98 | $2.60 | 192,334 | $559.20 M |
| 01/21/2025 | $2.62 | $2.56 (-2.29%) | $2.95 | $2.46 | 227,101 | $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 |
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.
