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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.39	0.4	0.4	0.44	0.38	108,669
December 03, 2025	0.35	0.39	0.39	0.39	0.35	43,089
December 02, 2025	0.35	0.34	0.34	0.35	0.33	25,029
December 01, 2025	0.35	0.34	0.34	0.35	0.33	32,704
November 28, 2025	0.3	0.33	0.33	0.36	0.29	39,607
November 26, 2025	0.75	0.3	0.3	0.75	0.21	168,288
November 25, 2025	0.22	0.25	0.25	0.28	0.22	89,271
November 24, 2025	0.27	0.24	0.24	0.29	0.19	655,722
November 21, 2025	0.29	0.28	0.28	0.3	0.25	138,629
November 20, 2025	0.3	0.29	0.29	0.33	0.29	122,395
November 19, 2025	0.27	0.28	0.28	0.31	0.25	95,492
November 18, 2025	0.33	0.29	0.29	0.33	0.27	77,677
November 17, 2025	0.31	0.3	0.3	0.35	0.22	145,931
November 14, 2025	0.3	0.33	0.33	0.33	0.25	123,649
November 13, 2025	0.34	0.33	0.33	0.35	0.32	69,828
November 12, 2025	0.37	0.37	0.37	0.37	0.37	77,115
November 11, 2025	0.37	0.37	0.37	0.37	0.37	141,061
November 10, 2025	0.37	0.37	0.37	0.37	0.37	244,571
November 07, 2025	0.37	0.37	0.37	0.37	0.37	219,108
November 06, 2025	0.75	0.55	0.55	0.75	0.55	20,930
November 05, 2025	0.37	0.37	0.37	0.37	0.37	27,113
November 04, 2025	0.37	0.37	0.37	0.37	0.37	50,181
November 03, 2025	0.37	0.37	0.37	0.37	0.37	50,825
October 31, 2025	0.37	0.37	0.37	0.37	0.37	47,667
October 30, 2025	0.37	0.37	0.37	0.37	0.37	273,342
October 29, 2025	0.75	0.71	0.71	0.77	0.71	29,955
October 28, 2025	0.78	0.74	0.74	0.79	0.72	166,481
October 27, 2025	0.78	0.77	0.77	0.79	0.71	162,813
October 24, 2025	0.65	0.7	0.7	0.76	0.65	369,435
October 23, 2025	0.57	0.57	0.57	0.6	0.57	153,972
October 22, 2025	0.6	0.56	0.56	0.6	0.54	110,051
October 21, 2025	0.67	0.63	0.63	0.67	0.6	104,767
October 20, 2025	0.61	0.6	0.6	0.68	0.6	143,997
October 17, 2025	0.58	0.58	0.58	0.63	0.55	100,592
October 16, 2025	0.61	0.61	0.61	0.65	0.55	304,932
October 15, 2025	0.59	0.68	0.68	0.68	0.58	290,586
October 14, 2025	0.69	0.58	0.58	0.69	0.53	537,659
October 13, 2025	0.88	0.69	0.69	0.93	0.67	535,660
October 10, 2025	1.01	0.86	0.86	1.1	0.86	236,868
October 09, 2025	1.16	1.04	1.04	1.18	0.95	251,931
October 08, 2025	1.22	1.18	1.18	1.27	1.1	276,725
October 07, 2025	1.24	1.16	1.16	1.34	1.1	314,974
October 06, 2025	1.29	1.17	1.17	1.29	1.1	356,738
October 03, 2025	1.6	1.17	1.17	1.66	1.17	595,678
October 02, 2025	0.99	1.16	1.16	1.3	0.99	445,655
October 01, 2025	1.01	0.99	0.99	1.1	0.96	142,663
September 30, 2025	1.05	0.94	0.94	1.1	0.92	142,047
September 29, 2025	0.9	0.92	0.92	1.22	0.85	168,514
September 26, 2025	1.13	0.8	0.8	1.26	0.8	261,118
September 25, 2025	1.2	1.2	1.2	1.3	1.2	183,739
September 24, 2025	1.31	1.35	1.35	1.64	1.2	711,718
September 23, 2025	1.9	1.16	1.16	1.95	1.09	555,901
September 22, 2025	1.04	1.77	1.77	1.95	0.75	1.82M
September 19, 2025	0.44	0.98	0.98	1	0.44	865,697
September 18, 2025	0.22	0.44	0.44	0.5	0.2	648,691
September 17, 2025	0.18	0.18	0.18	0.18	0.13	91,400
September 16, 2025	0.13	0.17	0.17	0.19	0.13	211,095
September 15, 2025	0.15	0.12	0.12	0.16	0.12	336,429
September 12, 2025	0.15	0.15	0.15	0.19	0.13	235,046
September 11, 2025	0.19	0.15	0.15	0.2	0.13	300,025

Arqit Quantum Inc. (ARQQW) NASDAQ