5 DAY PERFORMANCE
+205.13%
1 MONTH PERFORMANCE
+159.43%
3 MONTH PERFORMANCE
+568.92%
6 MONTH PERFORMANCE
-36.36%
YEAR-TO-DATE PERFORMANCE
-55.43%
1 YEAR PERFORMANCE
+185.37%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.46 | $0.42 (-8.68%) | $0.46 | $0.36 | 97.74 K | $388.26 M |
| 12/04/2025 | $0.39 | $0.40 (2.3%) | $0.44 | $0.38 | 119.67 K | $401.91 M |
| 12/03/2025 | $0.35 | $0.39 (11.43%) | $0.39 | $0.35 | 43.09 K | $376.90 M |
| 12/02/2025 | $0.35 | $0.34 (-1.45%) | $0.35 | $0.33 | 25.03 K | $351.89 M |
| 12/01/2025 | $0.35 | $0.34 (-2.16%) | $0.35 | $0.33 | 32.70 K | $337.09 M |
| 11/28/2025 | $0.30 | $0.33 (10%) | $0.36 | $0.29 | 39.61 K | $363.76 M |
| 11/26/2025 | $0.26 | $0.30 (14.07%) | $0.30 | $0.21 | 168.29 K | $351.77 M |
| 11/25/2025 | $0.22 | $0.25 (14%) | $0.28 | $0.22 | 89.27 K | $328.42 M |
| 11/24/2025 | $0.27 | $0.24 (-11.64%) | $0.29 | $0.19 | 655.72 K | $335.43 M |
| 11/21/2025 | $0.29 | $0.28 (-2.83%) | $0.30 | $0.25 | 138.63 K | $310.94 M |
| 11/20/2025 | $0.30 | $0.29 (-3.03%) | $0.33 | $0.29 | 122.40 K | $309.66 M |
| 11/19/2025 | $0.27 | $0.28 (4.66%) | $0.31 | $0.25 | 95.49 K | $346.53 M |
| 11/18/2025 | $0.33 | $0.29 (-13.04%) | $0.33 | $0.27 | 77.68 K | $337.60 M |
| 11/17/2025 | $0.31 | $0.30 (-4.35%) | $0.35 | $0.22 | 145.93 K | $331.22 M |
| 11/14/2025 | $0.30 | $0.33 (10%) | $0.33 | $0.25 | 123.65 K | $350.62 M |
| 11/13/2025 | $0.34 | $0.33 (-5.29%) | $0.35 | $0.32 | 69.83 K | $351.26 M |
| 11/12/2025 | $0.35 | $0.33 (-6.69%) | $0.40 | $0.33 | 77.47 K | $386.85 M |
| 11/11/2025 | $0.40 | $0.36 (-9.95%) | $0.46 | $0.36 | 142.17 K | $400.76 M |
| 11/10/2025 | $0.46 | $0.38 (-17.66%) | $0.54 | $0.38 | 244.57 K | $410.71 M |
| 11/07/2025 | $0.53 | $0.46 (-13.45%) | $0.56 | $0.36 | 219.11 K | $431.76 M |
| 11/06/2025 | $0.58 | $0.55 (-4.87%) | $0.59 | $0.55 | 87.69 K | $407.91 M |
| 11/05/2025 | $0.55 | $0.57 (4.91%) | $0.59 | $0.54 | 27.11 K | $437.00 M |
| 11/04/2025 | $0.61 | $0.56 (-7.87%) | $0.64 | $0.54 | 50.18 K | $459.45 M |
| 11/03/2025 | $0.67 | $0.61 (-9.47%) | $0.67 | $0.57 | 50.83 K | $519.67 M |
| 10/31/2025 | $0.63 | $0.59 (-7.08%) | $0.65 | $0.56 | 47.67 K | $556.68 M |
| 10/30/2025 | $0.69 | $0.54 (-21.74%) | $0.69 | $0.54 | 273.34 K | $540.85 M |
| 10/29/2025 | $0.75 | $0.71 (-5.23%) | $0.77 | $0.71 | 29.96 K | $578.88 M |
| 10/28/2025 | $0.78 | $0.74 (-5.18%) | $0.79 | $0.72 | 166.48 K | $548.51 M |
| 10/27/2025 | $0.78 | $0.77 (-0.9%) | $0.79 | $0.71 | 162.81 K | $600.18 M |
| 10/24/2025 | $0.65 | $0.70 (6.96%) | $0.76 | $0.65 | 369.44 K | $544.94 M |
| 10/23/2025 | $0.57 | $0.57 (0.86%) | $0.61 | $0.57 | 212.37 K | $497.98 M |
| 10/22/2025 | $0.60 | $0.56 (-6.17%) | $0.60 | $0.54 | 110.05 K | $447.59 M |
| 10/21/2025 | $0.67 | $0.63 (-6.72%) | $0.67 | $0.60 | 104.77 K | $491.86 M |
| 10/20/2025 | $0.61 | $0.60 (-1.52%) | $0.68 | $0.60 | 144.00 K | $504.75 M |
| 10/17/2025 | $0.58 | $0.58 (0.4%) | $0.63 | $0.55 | 100.59 K | $529.37 M |
| 10/16/2025 | $0.61 | $0.61 (0.61%) | $0.65 | $0.55 | 304.93 K | $504.75 M |
| 10/15/2025 | $0.59 | $0.68 (15.13%) | $0.68 | $0.58 | 290.59 K | $682.22 M |
| 10/14/2025 | $0.69 | $0.58 (-15.94%) | $0.69 | $0.53 | 537.66 K | $742.06 M |
| 10/13/2025 | $0.88 | $0.69 (-21.57%) | $0.93 | $0.67 | 535.66 K | $743.47 M |
| 10/10/2025 | $1.01 | $0.86 (-14.74%) | $1.10 | $0.86 | 236.87 K | $619.07 M |
| 10/09/2025 | $1.16 | $1.04 (-10.34%) | $1.18 | $0.95 | 251.93 K | $687.45 M |
| 10/08/2025 | $1.22 | $1.18 (-3.28%) | $1.27 | $1.10 | 276.73 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 |
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.
