Arqit Quantum Inc. (ARQQ) Historical Stock Data
30.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARQQ is down -0.69% a day on average. There have been 16 days where Arqit Quantum Inc. closed green and 14 days where ARQQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.28 | 30.43 | ↓$0.85 (-2.72%) | 29.52 | 31.75 | 339.11K |
| 2025-12-04 | 29.62 | 31.50 | ↑$1.88 (6.35%) | 28.90 | 31.69 | 653.59K |
| 2025-12-03 | 27.90 | 29.54 | ↑$1.64 (5.88%) | 26.69 | 30.07 | 236.48K |
| 2025-12-02 | 26.60 | 27.58 | ↑$0.98 (3.68%) | 26.40 | 28.38 | 215.88K |
| 2025-12-01 | 27.35 | 26.42 | ↓$0.93 (-3.40%) | 26.29 | 27.83 | 266.43K |
| 2025-11-28 | 27.76 | 28.51 | ↑$0.75 (2.70%) | 27.05 | 28.88 | 208.99K |
| 2025-11-26 | 26.94 | 27.57 | ↑$0.63 (2.34%) | 26.40 | 27.90 | 325.08K |
| 2025-11-25 | 26.46 | 25.74 | ↓$0.72 (-2.72%) | 24.63 | 26.46 | 246.42K |
| 2025-11-24 | 24.50 | 26.29 | ↑$1.79 (7.31%) | 24.01 | 26.48 | 342.99K |
| 2025-11-21 | 24.35 | 24.37 | ↑$0.02 (0.08%) | 21.59 | 24.76 | 520.97K |
| 2025-11-20 | 28.18 | 24.27 | ↓$3.91 (-13.88%) | 24.12 | 29.90 | 468.36K |
| 2025-11-19 | 26.74 | 27.16 | ↑$0.42 (1.57%) | 26.70 | 28.27 | 311.14K |
| 2025-11-18 | 25.50 | 26.46 | ↑$0.96 (3.76%) | 24.60 | 26.90 | 492.23K |
| 2025-11-17 | 27.84 | 25.96 | ↓$1.88 (-6.74%) | 25.61 | 28.57 | 432.20K |
| 2025-11-14 | 25.56 | 27.48 | ↑$1.92 (7.51%) | 25.50 | 29.38 | 0.91M |
| 2025-11-13 | 29.20 | 27.53 | ↓$1.67 (-5.72%) | 27.34 | 29.69 | 580.82K |
| 2025-11-12 | 31.50 | 30.32 | ↓$1.18 (-3.75%) | 29.90 | 32.72 | 307.83K |
| 2025-11-11 | 30.90 | 31.41 | ↑$0.51 (1.65%) | 30.62 | 32.32 | 344.89K |
| 2025-11-10 | 36.16 | 32.19 | ↓$3.97 (-10.98%) | 31.85 | 36.50 | 663.76K |
| 2025-11-07 | 30.50 | 33.84 | ↑$3.34 (10.95%) | 29.86 | 34.51 | 597.39K |
| 2025-11-06 | 34.95 | 31.97 | ↓$2.98 (-8.53%) | 31.39 | 35.00 | 502.66K |
| 2025-11-05 | 36.54 | 34.25 | ↓$2.29 (-6.27%) | 33.60 | 36.87 | 650.51K |
| 2025-11-04 | 38.52 | 36.01 | ↓$2.51 (-6.52%) | 36.00 | 40.30 | 531.02K |
| 2025-11-03 | 43.29 | 40.73 | ↓$2.56 (-5.91%) | 38.51 | 43.31 | 696.17K |
| 2025-10-31 | 43.34 | 43.63 | ↑$0.29 (0.67%) | 42.44 | 46.01 | 480.15K |
| 2025-10-30 | 43.11 | 42.39 | ↓$0.72 (-1.67%) | 41.50 | 44.55 | 444.53K |
| 2025-10-29 | 43.00 | 45.37 | ↑$2.37 (5.51%) | 41.80 | 46.53 | 648.09K |
| 2025-10-28 | 47.01 | 42.99 | ↓$4.02 (-8.55%) | 42.00 | 48.00 | 726.58K |
| 2025-10-27 | 45.43 | 47.04 | ↑$1.61 (3.54%) | 43.51 | 49.33 | 1.06M |
| 2025-10-24 | 41.39 | 42.71 | ↑$1.32 (3.19%) | 40.33 | 44.19 | 863.83K |
Create an account or log in to view more rows.
$ARQQ already bouncing back.
$ARQQ Dumping started...
Get out while you can...
$ARQQ Bearish..
$ARQQ volume is almost nonexistent
$ARQQ overvalued
$ARQQ wow
$ARQQ has just been halted from trading due to volatility.
$ARQQ im in.
$ARQQ has just been halted from trading due to volatility.
$ARQQ Looking for this cup to breakout.