Arqit Quantum Inc. - ARQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.62	31.5	31.5	31.69	29.38	653,586
December 03, 2025	27.96	29.54	29.54	30.08	26.69	245,634
December 02, 2025	26.6	27.58	27.58	28.38	26.4	216,920
December 01, 2025	27.35	26.42	26.42	27.83	26.29	268,800
November 28, 2025	28.01	28.51	28.51	28.88	27.05	209,000
November 26, 2025	26.94	27.57	27.57	27.9	26.4	331,375
November 25, 2025	26.46	25.74	25.74	26.46	24.63	251,137
November 24, 2025	24.51	26.29	26.29	26.48	24.01	348,900
November 21, 2025	24.55	24.37	24.37	24.76	21.59	559,176
November 20, 2025	28.18	24.27	24.27	29.9	24.12	476,324
November 19, 2025	27.29	27.16	27.16	28.27	26.7	468,200
November 18, 2025	25.53	26.46	26.46	26.9	24.6	501,223
November 17, 2025	27.84	25.96	25.96	28.59	25.61	434,200
November 14, 2025	25.56	27.48	27.48	29.38	25.43	917,013
November 13, 2025	29.25	27.53	27.53	29.69	27.3	623,048
November 12, 2025	31.5	30.32	30.32	32.72	29.86	362,900
November 11, 2025	30.9	31.41	31.41	32.32	30.62	345,969
November 10, 2025	36.16	32.19	32.19	36.5	31.85	667,822
November 07, 2025	30.47	33.84	33.84	34.51	29.86	607,344
November 06, 2025	34.95	31.97	31.97	35	31.39	508,500
November 05, 2025	36.54	34.25	34.25	36.87	33.6	748,745
November 04, 2025	38.52	36.01	36.01	40.3	36	539,800
November 03, 2025	43.36	40.73	40.73	43.36	38.5	699,717
October 31, 2025	43.34	43.63	43.63	46.2	42.44	484,228
October 30, 2025	43.11	42.39	42.39	44.55	41.5	450,200
October 29, 2025	43	45.37	45.37	46.65	41.8	653,500
October 28, 2025	47.01	42.99	42.99	48	42	724,970
October 27, 2025	45.43	47.04	47.04	49.33	43.51	1.07M
October 24, 2025	41.39	42.71	42.71	44.19	40.33	868,100
October 23, 2025	38.91	39.03	39.03	39.99	36.4	930,902
October 22, 2025	37.59	35.08	35.08	37.79	33.6	1.12M
October 21, 2025	38.99	38.55	38.55	40.54	37.8	516,041
October 20, 2025	42.67	39.56	39.56	43.16	38.91	832,300
October 17, 2025	40.56	41.49	41.49	41.64	37.85	1.18M
October 16, 2025	53.6	39.56	39.56	53.6	38.81	3.04M
October 15, 2025	60.53	53.47	53.47	61.11	50.1	1.35M
October 14, 2025	57	58.16	58.16	60.5	53.53	884,596
October 13, 2025	50.86	58.27	58.27	58.8	50.85	1.24M
October 10, 2025	53.88	48.52	48.52	54.35	48	818,905
October 09, 2025	52	53.88	53.88	55.86	50.26	700,600
October 08, 2025	56.82	54.21	54.21	62	50.72	1.16M
October 07, 2025	56.29	55.23	55.23	59.62	52.31	1.13M
October 06, 2025	49.97	53.86	53.86	54.65	47.3	1.05M
October 03, 2025	50.35	49.92	49.92	52.3	47.77	1.29M
October 02, 2025	41.81	48.59	48.59	48.8	41.06	1.1M
October 01, 2025	37.98	41.2	41.2	41.67	37.08	567,352
September 30, 2025	35.06	38.75	38.75	38.98	34.76	548,015
September 29, 2025	37.55	35.3	35.3	38.89	34.9	495,282
September 26, 2025	38.04	36.45	36.45	39.6	36.38	592,900
September 25, 2025	38.14	38.45	38.45	39.83	36.8	819,500
September 24, 2025	41	42.12	42.12	45.29	38.1	1.12M
September 23, 2025	42.1	40.59	40.59	42.65	38.77	745,100
September 22, 2025	40.08	41.27	41.27	41.33	36	952,800
September 19, 2025	37	41.73	41.73	42.21	37	1.4M
September 18, 2025	36.32	37.4	37.4	37.67	35	739,700
September 17, 2025	32.86	35.42	35.42	35.59	31.16	636,025
September 16, 2025	33.51	33.09	33.09	34.9	32.2	366,827
September 15, 2025	33.58	33.16	33.16	34	32.32	417,534
September 12, 2025	30.26	33.71	33.71	33.85	30.06	644,700
September 11, 2025	27.92	30.26	30.26	30.5	27.92	299,100

Arqit Quantum Inc. (ARQQ) NASDAQ