Skip to main content
Arqit Quantum Inc. (ARQQ)
NASDAQ: ARQQ · Real-Time Price · USD
24.26
-3.06 (-11.20%)
At close: Jun 26, 2026, 4:00 PM EDT
24.50
+0.24 (0.99%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Arqit Quantum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.5028.1424.1124.2624.26-11.20%693,556
Jun 25, 202626.7429.1525.0427.3227.32-4.61%893,862
Jun 24, 202628.2129.2924.5128.6428.64-1.38%1,646,626
Jun 23, 202621.0529.8921.0529.0429.0435.57%3,217,636
Jun 22, 202623.6224.3920.2921.4221.42-12.14%1,446,664
Jun 18, 202623.3125.7021.0124.3824.387.88%5,656,666
Jun 17, 202619.8924.0919.5022.6022.6013.34%2,764,239
Jun 16, 202617.3820.5317.0019.9419.9411.27%2,281,135
Jun 15, 202614.3718.6314.3717.9217.9231.76%3,015,326
Jun 12, 202613.4914.0713.1713.6013.60-0.66%392,555
Jun 11, 202613.0513.8412.7713.6913.694.58%491,456
Jun 10, 202612.1613.9112.1613.0913.094.80%576,126
Jun 9, 202613.2014.1612.0712.4912.49-2.57%846,445
Jun 8, 202612.6613.2512.3012.8212.825.60%488,466
Jun 5, 202613.9014.0111.8012.1412.14-14.63%785,252
Jun 4, 202614.3114.8314.0114.2214.22-2.87%520,614
Jun 3, 202615.8115.9614.5514.6414.64-10.02%724,445
Jun 2, 202617.2417.5415.8816.2716.27-4.07%627,713
Jun 1, 202616.2317.3315.8816.9616.962.73%498,871
May 29, 202616.8117.0215.9216.5116.51-2.37%473,420
May 28, 202616.0017.8015.8816.9116.915.03%1,047,468
May 27, 202616.4716.4715.3816.1016.10-2.95%656,007
May 26, 202618.0418.0415.9016.5916.59-5.15%1,080,703
May 22, 202616.7619.0016.4917.4917.496.32%2,178,020
May 21, 202613.9617.4013.8116.4516.4525.67%2,072,417
May 20, 202612.1713.2112.1613.0913.097.56%320,358
May 19, 202612.5012.5511.9112.1712.17-4.47%375,305
May 18, 202613.2813.3212.4212.7412.74-4.50%371,494
May 15, 202613.5313.5312.9113.3413.34-3.82%336,506
May 14, 202613.7414.2612.9113.8713.870.29%465,363
May 13, 202614.1014.2413.5013.8313.83-3.96%406,058
May 12, 202615.0615.6013.9014.4014.40-4.00%505,674
May 11, 202614.6615.5014.2015.0015.000.27%487,412
May 8, 202615.4315.4814.5114.9614.96-3.05%626,784
May 7, 202615.4316.2415.0515.4315.43-1.59%627,814
May 6, 202614.9915.7514.7515.6815.687.03%544,659
May 5, 202614.6214.8713.9514.6514.651.60%247,627
May 4, 202614.6015.1914.3714.4214.42-0.69%244,907
May 1, 202614.5714.6413.9714.5214.521.11%240,595
Apr 30, 202613.1614.4113.1214.3614.368.62%265,927
Apr 29, 202614.0114.1113.0413.2213.22-6.17%281,086
Apr 28, 202614.3814.4613.8914.0914.09-3.36%186,647
Apr 27, 202614.3915.0014.2514.5814.580.34%222,933
Apr 24, 202614.5514.8613.7014.5314.530.55%314,436
Apr 23, 202615.4015.5014.1414.4514.45-8.31%331,612
Apr 22, 202615.4816.1915.2715.7615.766.13%354,938
Apr 21, 202616.1916.9014.8014.8514.85-8.05%619,578
Apr 20, 202615.4316.3915.4016.1516.150.75%484,500
Apr 17, 202616.2616.7415.8616.0316.031.65%740,442
Apr 16, 202617.6117.7015.5815.7715.77-2.83%1,100,526
Apr 15, 202615.2516.6015.0116.2316.2316.18%1,199,128
Apr 14, 202613.6514.6713.6513.9713.975.51%381,395
Apr 13, 202612.3013.3511.9113.2413.245.67%202,391
Apr 10, 202612.4912.8512.4012.5312.530.72%99,310
Apr 9, 202612.7312.9912.3612.4412.44-3.27%160,464
Apr 8, 202613.7613.9712.6112.8612.862.47%189,556
Apr 7, 202613.0013.1412.2112.5512.55-5.78%147,158
Apr 6, 202613.7614.2513.1713.3213.32-4.65%153,581
Apr 2, 202612.7413.9912.3113.9713.972.80%188,613
Apr 1, 202613.7014.2813.2513.5913.592.57%210,903
Mar 31, 202612.0113.3212.0113.2513.2511.34%254,994
Mar 30, 202611.9112.1811.5211.9011.901.02%173,111
Mar 27, 202612.5812.5811.5911.7811.78-7.75%206,140
Mar 26, 202613.1913.5812.7412.7712.77-6.24%139,731
Mar 25, 202613.9414.3713.3513.6213.620.37%124,312
Mar 24, 202614.2114.3813.5413.5713.57-5.63%147,014
Mar 23, 202613.5514.5013.2014.3814.385.74%221,580
Mar 20, 202613.7014.1513.1613.6013.60-1.95%204,404
Mar 19, 202613.4414.0012.9113.8713.871.76%216,950
Mar 18, 202614.0014.4013.6013.6313.63-3.74%147,208
Mar 17, 202613.9714.6013.8814.1614.161.18%154,993
Mar 16, 202613.9714.3313.6314.0014.002.68%129,464
Mar 13, 202614.2014.7513.6113.6313.63-2.99%171,884
Mar 12, 202614.5114.8614.0414.0514.05-4.75%132,458
Mar 11, 202615.2615.5414.4214.7514.75-2.25%261,731
Mar 10, 202615.7215.8415.0015.0915.09-2.52%247,383
Mar 9, 202615.0715.5714.6815.4815.480.45%285,513
Mar 6, 202615.7016.3315.3615.4115.41-3.20%183,024
Mar 5, 202616.2416.7315.6915.9215.92-4.44%186,015
Mar 4, 202616.2016.7516.0116.6616.664.58%142,574
Mar 3, 202615.9816.3115.3115.9315.93-5.52%150,380
Mar 2, 202615.7216.9315.4316.8616.862.43%183,724
Feb 27, 202616.5516.6316.0116.4616.46-5.73%247,292
Feb 26, 202617.2717.8116.8417.4617.463.68%327,841
Feb 25, 202617.1017.5416.7116.8416.842.75%253,223
Feb 24, 202615.2616.5015.2616.3916.397.09%231,939
Feb 23, 202615.5515.6715.0215.3115.31-3.44%178,058
Feb 20, 202616.6317.0015.7515.8515.85-5.71%379,210
Feb 19, 202616.0016.8715.8216.8116.813.38%153,323
Feb 18, 202616.4517.0415.8516.2616.26-1.63%149,494
Feb 17, 202616.9016.9016.0616.5316.53-2.76%157,797
Feb 13, 202617.1617.4516.4017.0017.001.31%134,333
Feb 12, 202617.3217.3315.8916.7816.78-3.12%253,920
Feb 11, 202617.7717.8916.5917.3217.32-1.37%234,906
Feb 10, 202618.3118.6017.5017.5617.56-5.08%223,851
Feb 9, 202618.8719.0918.1118.5018.50-0.48%292,943
Feb 6, 202616.8919.2116.8118.5918.5915.32%462,403
Feb 5, 202617.4818.1416.0016.1216.12-12.01%365,541
Feb 4, 202619.7619.7717.6018.3218.32-7.43%343,565
Feb 3, 202620.2420.5818.5419.7919.79-1.88%335,688