Arqit Quantum Inc. (ARQQ)
NASDAQ: ARQQ
· Real-Time Price · USD
28.13
-1.85 (-6.17%)
At close: Aug 20, 2025, 10:58 AM
ARQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.50 | 32.50 | 29.79 | 29.98 | 29.98 | -7.78% | 339,123 |
| Aug 18, 2025 | 32.40 | 32.56 | 30.86 | 32.51 | 32.51 | -1.34% | 255,600 |
| Aug 15, 2025 | 31.89 | 32.96 | 30.80 | 32.95 | 32.95 | 1.51% | 281,862 |
| Aug 14, 2025 | 33.11 | 33.61 | 31.15 | 32.46 | 32.46 | -6.13% | 539,500 |
| Aug 13, 2025 | 34.76 | 35.50 | 33.81 | 34.58 | 34.58 | 1.32% | 437,027 |
| Aug 12, 2025 | 32.95 | 34.39 | 31.99 | 34.13 | 34.13 | 3.77% | 401,504 |
| Aug 11, 2025 | 32.75 | 34.36 | 31.51 | 32.89 | 32.89 | 1.73% | 362,122 |
| Aug 8, 2025 | 33.29 | 34.20 | 32.14 | 32.33 | 32.33 | -0.03% | 318,009 |
| Aug 7, 2025 | 34.70 | 35.08 | 31.88 | 32.34 | 32.34 | -6.91% | 455,348 |
| Aug 6, 2025 | 36.16 | 36.21 | 33.70 | 34.74 | 34.74 | -7.06% | 463,020 |
| Aug 5, 2025 | 36.22 | 37.82 | 35.15 | 37.38 | 37.38 | 5.92% | 516,944 |
| Aug 4, 2025 | 33.49 | 35.32 | 32.54 | 35.29 | 35.29 | 9.09% | 375,600 |
| Aug 1, 2025 | 31.46 | 33.14 | 30.89 | 32.35 | 32.35 | -2.68% | 431,835 |
| Jul 31, 2025 | 34.87 | 35.89 | 33.12 | 33.24 | 33.24 | -0.33% | 526,300 |
| Jul 30, 2025 | 34.25 | 35.50 | 32.77 | 33.35 | 33.35 | -1.94% | 385,945 |
| Jul 29, 2025 | 36.33 | 37.14 | 33.62 | 34.01 | 34.01 | -7.43% | 634,500 |
| Jul 28, 2025 | 38.51 | 38.84 | 35.27 | 36.74 | 36.74 | -4.15% | 697,200 |
| Jul 25, 2025 | 39.41 | 39.50 | 37.56 | 38.33 | 38.33 | -2.44% | 417,900 |
| Jul 24, 2025 | 40.28 | 41.50 | 39.08 | 39.29 | 39.29 | -3.06% | 402,423 |
| Jul 23, 2025 | 39.72 | 40.67 | 38.57 | 40.53 | 40.53 | 2.97% | 493,900 |