Arqit Quantum Inc. (ARQQW)
NASDAQ: ARQQW
· Real-Time Price · USD
1.18
0.02 (1.72%)
At close: Oct 03, 2025, 3:59 PM
1.19
0.85%
After-hours: Oct 03, 2025, 04:16 PM EDT
ARQQW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.60 | 1.66 | 1.17 | 1.17 | 1.17 | 0.86% | 595,678 |
| Oct 2, 2025 | 0.99 | 1.30 | 0.99 | 1.16 | 1.16 | 17.17% | 445,655 |
| Oct 1, 2025 | 1.01 | 1.10 | 0.96 | 0.99 | 0.99 | 5.32% | 142,663 |
| Sep 30, 2025 | 1.05 | 1.10 | 0.92 | 0.94 | 0.94 | 2.17% | 142,047 |
| Sep 29, 2025 | 0.90 | 1.22 | 0.85 | 0.92 | 0.92 | 15.00% | 168,514 |
| Sep 26, 2025 | 1.13 | 1.26 | 0.80 | 0.80 | 0.80 | -33.33% | 261,118 |
| Sep 25, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | -11.11% | 183,739 |
| Sep 24, 2025 | 1.31 | 1.64 | 1.20 | 1.35 | 1.35 | 16.38% | 711,718 |
| Sep 23, 2025 | 1.90 | 1.95 | 1.09 | 1.16 | 1.16 | -34.46% | 555,901 |
| Sep 22, 2025 | 1.04 | 1.95 | 0.75 | 1.77 | 1.77 | 80.61% | 1,823,352 |
| Sep 19, 2025 | 0.44 | 1.00 | 0.44 | 0.98 | 0.98 | 122.73% | 865,697 |
| Sep 18, 2025 | 0.22 | 0.50 | 0.20 | 0.44 | 0.44 | 144.44% | 648,691 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.13 | 0.18 | 0.17 | 5.88% | 91,400 |
| Sep 16, 2025 | 0.13 | 0.19 | 0.12 | 0.17 | 0.17 | 41.67% | 211,095 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | -20.00% | 336,429 |
| Sep 12, 2025 | 0.15 | 0.19 | 0.13 | 0.15 | 0.15 | 0.00% | 235,046 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.13 | 0.15 | 0.15 | -21.05% | 300,025 |
| Sep 10, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 11.76% | 47,748 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 52,206 |
| Sep 8, 2025 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | 63.64% | 197,525 |
Page 1 of 54