Dark

ARQQ
Arqit Quantum Inc.
stock NASDAQ

At Close

May 1, 2026 3:59:53 PM EDT

14.49USD+0.905%(+0.13)240,595

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 30, 2026 9:16:30 AM EDT

13.29USD-7.451%(-1.07)0

After-hours

May 1, 2026 4:23:30 PM EDT

14.33USD-1.097%(-0.16)618

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	14.5700	14.6400	13.9700	14.5200	+1.114%	240,595	0.000%
2026-04-30	13.1600	14.4100	13.1200	14.3600	+8.623%	265,927	+1.114%
2026-04-29	14.0100	14.1050	13.0355	13.2200	-6.175%	277,809	+9.834%
2026-04-28	14.3800	14.4612	13.8852	14.0900	-3.361%	186,647	+3.052%
2026-04-27	14.3900	15.0000	14.2500	14.5800	+0.344%	220,892	-0.412%
2026-04-24	14.5500	14.8600	13.7021	14.5300	+0.554%	314,437	-0.069%
2026-04-23	15.4000	15.5000	14.1400	14.4500	-8.312%	331,613	+0.484%
2026-04-22	15.4800	16.1900	15.2700	15.7600	+6.128%	354,939	-7.868%
2026-04-21	16.1900	16.9000	14.8000	14.8500	-8.050%	619,539	-2.222%
2026-04-20	15.4300	16.3850	15.4000	16.1500	+0.749%	484,400	-10.093%
2026-04-17	16.2550	16.7350	15.8600	16.0300	+1.649%	740,442	-9.420%
2026-04-16	17.6100	17.6950	15.5800	15.7700	-2.834%	1,100,526	-7.926%
2026-04-15	15.2500	16.6000	15.0100	16.2300	+16.178%	1,199,129	-10.536%
2026-04-14	13.6500	14.6700	13.6500	13.9700	+5.514%	381,396	+3.937%
2026-04-13	12.3000	13.3499	11.9100	13.2400	+5.666%	202,392	+9.668%
2026-04-10	12.4900	12.8500	12.4000	12.5300	+0.723%	99,311	+15.882%
2026-04-09	12.7300	12.9899	12.3600	12.4400	-3.266%	160,464	+16.720%
2026-04-08	13.7600	13.9700	12.6100	12.8600	+2.470%	189,557	+12.908%
2026-04-07	13.0000	13.1400	12.2100	12.5500	-5.781%	147,158	+15.697%
2026-04-06	13.7600	14.2500	13.1700	13.3200	-4.653%	153,582	+9.009%
2026-04-02	12.7400	13.9900	12.3100	13.9700	+2.796%	188,613	+3.937%
2026-04-01	13.7000	14.2800	13.2500	13.5900	+2.566%	210,904	+6.843%
2026-03-31	12.0100	13.3200	12.0100	13.2500	+11.345%	254,995	+9.585%
2026-03-30	11.9100	12.1800	11.5200	11.9000	+1.019%	173,111	+22.017%
2026-03-27	12.5800	12.5800	11.5900	11.7800	-7.753%	206,141	+23.260%
2026-03-26	13.1900	13.5800	12.7400	12.7700	-6.241%	139,732	+13.704%
2026-03-25	13.9400	14.3708	13.3500	13.6200	+0.368%	124,313	+6.608%
2026-03-24	14.2100	14.3800	13.5400	13.5700	-5.633%	147,014	+7.001%
2026-03-23	13.5500	14.5000	13.2000	14.3800	+5.735%	221,581	+0.974%
2026-03-20	13.7000	14.1500	13.1600	13.6000	-1.947%	204,405	+6.765%
2026-03-19	13.4400	14.0000	12.9100	13.8700	+1.761%	216,950	+4.686%
2026-03-18	14.0000	14.3975	13.6000	13.6300	-3.743%	147,209	+6.530%
2026-03-17	13.9700	14.6000	13.8745	14.1600	+1.179%	154,993	+2.542%
2026-03-16	13.9700	14.3300	13.6300	13.9950	+2.678%	129,464	+3.751%
2026-03-13	14.2000	14.7500	13.6100	13.6300	-2.989%	171,884	+6.530%
2026-03-12	14.5100	14.8640	14.0400	14.0500	-4.746%	132,459	+3.345%
2026-03-11	15.2600	15.5400	14.4200	14.7500	-2.253%	261,732	-1.559%
2026-03-10	15.7200	15.8386	15.0000	15.0900	-2.519%	247,383	-3.777%
2026-03-09	15.0700	15.5700	14.6800	15.4800	+0.454%	285,513	-6.202%
2026-03-06	15.7000	16.3300	15.3600	15.4100	-3.204%	183,024	-5.775%
2026-03-05	16.2400	16.7300	15.6900	15.9200	-4.442%	186,015	-8.794%
2026-03-04	16.2000	16.7500	16.0100	16.6600	+4.583%	142,575	-12.845%
2026-03-03	15.9800	16.3100	15.3100	15.9300	-5.516%	150,380	-8.851%
2026-03-02	15.7200	16.9300	15.4335	16.8600	+2.430%	183,724	-13.879%
2026-02-27	16.5500	16.6258	16.0100	16.4600	-5.727%	247,270	-11.786%
2026-02-26	17.2700	17.8100	16.8400	17.4600	+3.682%	327,841	-16.838%
2026-02-25	17.0950	17.5400	16.7100	16.8400	+2.746%	253,224	-13.777%
2026-02-24	15.2600	16.4950	15.2600	16.3900	+7.089%	231,839	-11.409%
2026-02-23	15.5500	15.6726	15.0200	15.3050	-3.438%	178,059	-5.129%
2026-02-20	16.6300	17.0000	15.7500	15.8500	-5.711%	379,210	-8.391%
2026-02-19	16.0000	16.8700	15.8200	16.8100	+3.383%	153,323	-13.623%
2026-02-18	16.4500	17.0400	15.8500	16.2600	-1.633%	149,494	-10.701%
2026-02-17	16.9000	16.9000	16.0615	16.5300	-2.765%	157,797	-12.160%
2026-02-13	17.1550	17.4500	16.4000	17.0000	+1.311%	134,333	-14.588%
2026-02-12	17.3200	17.3300	15.8900	16.7800	-3.118%	253,680	-13.468%
2026-02-11	17.7700	17.8865	16.5900	17.3200	-1.367%	234,906	-16.166%
2026-02-10	18.3100	18.5988	17.5000	17.5600	-5.081%	223,851	-17.312%
2026-02-09	18.8700	19.0900	18.1100	18.5000	-0.484%	292,943	-21.514%
2026-02-06	16.8900	19.2100	16.8100	18.5900	+15.323%	462,403	-21.893%
2026-02-05	17.4800	18.1400	16.0000	16.1200	-12.009%	365,541	-9.926%
2026-02-04	19.7600	19.7650	17.6000	18.3200	-7.428%	343,564	-20.742%
2026-02-03	20.2400	20.5761	18.5392	19.7900	-1.884%	335,609	-26.630%
2026-02-02	20.0200	20.9200	19.5100	20.1700	-0.738%	289,352	-28.012%
2026-01-30	21.6400	22.0400	20.0000	20.3200	-8.756%	323,965	-28.543%
2026-01-29	22.9300	22.9300	21.5100	22.2700	-3.551%	280,690	-34.800%
2026-01-28	23.9600	24.0000	22.6633	23.0900	-0.944%	266,308	-37.116%
2026-01-27	22.9400	23.9500	22.6600	23.3100	+0.172%	246,542	-37.709%
2026-01-26	24.5400	24.8238	22.9101	23.2700	-3.843%	215,872	-37.602%
2026-01-23	25.3100	25.3100	23.9120	24.2000	-4.536%	177,655	-40.000%
2026-01-22	25.3500	26.1000	25.0000	25.3500	+1.563%	262,622	-42.722%
2026-01-21	25.2800	26.3699	23.2200	24.9600	-0.755%	247,743	-41.827%
2026-01-20	24.5600	26.5000	24.0000	25.1500	-5.451%	312,796	-42.266%
2026-01-16	26.8800	27.7700	26.3446	26.6000	-1.372%	200,826	-45.414%
2026-01-15	26.6100	28.1500	26.1200	26.9700	+1.353%	283,206	-46.162%
2026-01-14	26.0600	26.8500	25.2700	26.6100	+1.642%	315,381	-45.434%
2026-01-13	26.7000	27.1600	24.6700	26.1800	-1.579%	440,780	-44.538%
2026-01-12	26.1500	27.0000	25.2306	26.6000	-1.005%	289,821	-45.414%
2026-01-09	27.8000	28.1000	26.5600	26.8700	-1.503%	335,641	-45.962%
2026-01-08	27.0000	27.6700	26.5500	27.2800	+1.037%	180,882	-46.774%
2026-01-07	27.4000	27.7300	26.6838	27.0000	-2.280%	168,629	-46.222%
2026-01-06	28.2900	28.6400	26.5000	27.6300	-0.897%	346,682	-47.448%
2026-01-05	25.1500	29.2015	25.1500	27.8800	+13.610%	640,487	-47.920%
2026-01-02	22.7800	24.7318	21.6001	24.5400	+12.157%	391,520	-40.831%
2025-12-31	21.8500	22.2500	21.4294	21.8800	-0.273%	327,593	-33.638%
2025-12-30	21.7200	22.4582	21.6900	21.9400	+1.013%	319,577	-33.820%
2025-12-29	22.1500	23.2500	21.6250	21.7200	-4.779%	407,553	-33.149%
2025-12-26	24.9400	24.9400	22.7200	22.8100	-9.806%	425,252	-36.344%
2025-12-24	25.0700	25.3781	24.2700	25.2900	-0.118%	204,529	-42.586%
2025-12-23	25.8900	26.0600	24.7001	25.3200	-4.417%	288,437	-42.654%
2025-12-22	26.0000	28.0900	25.8000	26.4900	+3.923%	389,088	-45.187%
2025-12-19	23.9900	26.2250	23.9900	25.4900	+6.519%	537,389	-43.036%
2025-12-18	23.1600	25.0000	23.1440	23.9300	+6.545%	326,207	-39.323%
2025-12-17	25.0200	25.7286	22.3800	22.4600	-9.179%	420,516	-35.352%
2025-12-16	24.0100	25.1850	23.6500	24.7300	+1.561%	352,473	-41.286%
2025-12-15	28.1600	28.3250	24.1500	24.3500	-14.109%	613,170	-40.370%
2025-12-12	28.9800	30.4520	27.6500	28.3500	-4.545%	362,647	-48.783%
2025-12-11	27.8800	29.9800	27.5000	29.7000	+2.520%	212,273	-51.111%
2025-12-10	29.8300	29.8800	28.3000	28.9700	-2.227%	224,811	-49.879%
2025-12-09	28.0700	30.0000	27.0400	29.6300	0.000%	359,968	-50.996%
2025-12-08	30.3750	30.3750	28.1200	29.6300	-2.629%	395,909	-50.996%
2025-12-05	31.2800	31.7500	29.5200	30.4300	-3.397%	342,382	-52.284%
2025-12-04	29.8200	31.6900	28.9000	31.5000	+6.635%	656,219	-53.905%
2025-12-03	27.9600	30.0750	26.6900	29.5400	+7.107%	245,634	-50.846%
2025-12-02	26.6000	28.3766	26.3999	27.5800	+4.391%	216,920	-47.353%
2025-12-01	27.3500	27.8300	26.2900	26.4200	-7.331%	268,794	-45.042%
2025-11-28	28.0100	28.8800	27.0500	28.5100	+3.410%	208,989	-49.071%
2025-11-26	26.9400	27.9000	26.4000	27.5700	+7.110%	331,375	-47.334%
2025-11-25	26.4600	26.4600	24.6300	25.7400	-2.092%	251,137	-43.590%
2025-11-24	24.5100	26.4800	24.0100	26.2900	+7.879%	348,870	-44.770%
2025-11-21	24.5500	24.7600	21.5874	24.3700	+0.412%	559,176	-40.419%
2025-11-20	28.1800	29.9000	24.1150	24.2700	-10.641%	476,324	-40.173%
2025-11-19	27.2900	28.2700	26.7000	27.1600	+2.646%	468,200	-46.539%
2025-11-18	25.5300	26.9000	24.6022	26.4600	+1.926%	501,223	-45.125%
2025-11-17	27.8350	28.5900	25.6100	25.9600	-5.531%	434,159	-44.068%
2025-11-14	25.5600	29.3800	25.4300	27.4800	-0.182%	917,013	-47.162%
2025-11-13	29.2500	29.6900	27.3000	27.5300	-9.202%	623,048	-47.258%
2025-11-12	31.5000	32.7200	29.8600	30.3200	-3.470%	362,860	-52.111%
2025-11-11	30.9000	32.3200	30.6200	31.4100	-2.423%	345,969	-53.773%
2025-11-10	36.1600	36.4980	31.8500	32.1900	-4.876%	667,822	-54.893%
2025-11-07	30.4700	34.5100	29.8600	33.8400	+5.849%	607,344	-57.092%
2025-11-06	34.9500	35.0000	31.3942	31.9700	-6.657%	508,498	-54.582%
2025-11-05	36.5400	36.8700	33.6000	34.2500	-4.888%	748,745	-57.606%
2025-11-04	38.5200	40.3000	36.0000	36.0100	-11.589%	539,797	-59.678%
2025-11-03	43.3600	43.3600	38.5001	40.7300	-6.647%	699,717	-64.351%
2025-10-31	43.3400	46.2000	42.4354	43.6300	+2.925%	484,228	-66.720%
2025-10-30	43.1100	44.5500	41.5000	42.3900	-6.568%	450,184	-65.747%
2025-10-29	43.0000	46.6500	41.8000	45.3700	+5.536%	653,462	-67.996%
2025-10-28	47.0100	48.0000	42.0000	42.9900	-8.610%	735,609	-66.225%
2025-10-27	45.4300	49.3300	43.5134	47.0400	+10.138%	1,068,231	-69.133%
2025-10-24	41.3900	44.1900	40.3300	42.7100	+9.429%	868,086	-66.003%
2025-10-23	38.9100	39.9900	36.3950	39.0300	+11.260%	930,902	-62.798%
2025-10-22	37.5850	37.7925	33.6000	35.0800	-9.001%	1,123,197	-58.609%
2025-10-21	38.9950	40.5388	37.8000	38.5500	-2.553%	516,041	-62.335%
2025-10-20	42.6700	43.1630	38.9100	39.5600	-4.652%	832,281	-63.296%
2025-10-17	40.5600	41.6350	37.8500	41.4900	+4.879%	1,176,098	-65.004%
2025-10-16	53.6000	53.6000	38.8100	39.5600	-26.015%	3,037,604	-63.296%
2025-10-15	60.5300	61.1100	50.1001	53.4700	-8.064%	1,345,424	-72.845%
2025-10-14	57.0000	60.5000	53.5330	58.1600	-0.189%	884,596	-75.034%
2025-10-13	50.8600	58.8000	50.8500	58.2700	+20.095%	1,238,113	-75.082%
2025-10-10	53.8800	54.3500	48.0000	48.5200	-9.948%	818,905	-70.074%
2025-10-09	52.0000	55.8600	50.2552	53.8800	-0.609%	700,594	-73.051%
2025-10-08	56.8200	62.0000	50.7200	54.2100	-1.847%	1,158,580	-73.215%
2025-10-07	56.2900	59.6199	52.3100	55.2300	+2.544%	1,127,472	-73.710%
2025-10-06	50.0000	54.6500	47.3000	53.8600	+7.893%	1,069,195	-73.041%
2025-10-03	50.3500	52.3000	47.7700	49.9200	+2.737%	1,289,189	-70.913%
2025-10-02	41.8100	48.8000	41.0600	48.5900	+17.937%	1,101,565	-70.117%
2025-10-01	37.9841	41.6676	37.0833	41.2000	+6.323%	573,467	-64.757%
2025-09-30	35.0600	38.9800	34.7627	38.7500	+9.773%	548,015	-62.529%
2025-09-29	37.5500	38.8915	34.9000	35.3000	-3.155%	495,282	-58.867%
2025-09-26	38.0400	39.6000	36.3800	36.4500	-5.202%	592,885	-60.165%
2025-09-25	38.1400	39.8344	36.8000	38.4500	-8.713%	819,453	-62.237%
2025-09-24	41.0000	45.2899	38.1000	42.1200	+3.769%	1,115,759	-65.527%
2025-09-23	42.1000	42.6500	38.7700	40.5900	-1.648%	745,089	-64.228%
2025-09-22	40.0750	41.3300	36.0000	41.2700	-1.102%	952,789	-64.817%
2025-09-19	37.0000	42.2100	37.0000	41.7300	+11.578%	1,395,413	-65.205%
2025-09-18	36.3200	37.6702	35.0000	37.4000	+5.590%	739,677	-61.176%
2025-09-17	32.8600	35.5900	31.1600	35.4200	+7.041%	636,025	-59.006%
2025-09-16	33.5100	34.9000	32.2000	33.0900	-0.211%	366,827	-56.120%
2025-09-15	33.5800	34.0000	32.3200	33.1600	-1.632%	417,534	-56.212%
2025-09-12	30.2600	33.8500	30.0601	33.7100	+11.420%	644,692	-56.927%
2025-09-11	27.9200	30.5000	27.9200	30.2550	+8.831%	299,079	-52.008%
2025-09-10	28.7500	29.4800	27.5100	27.8000	-1.138%	232,217	-47.770%
2025-09-09	26.7000	28.1400	26.5500	28.1200	+5.595%	274,960	-48.364%
2025-09-08	27.9000	28.2100	26.3100	26.6300	-4.381%	299,626	-45.475%
2025-09-05	28.0900	28.4600	26.9467	27.8500	+1.624%	145,397	-47.864%
2025-09-04	27.1700	27.6135	26.4079	27.4050	-1.314%	188,225	-47.017%
2025-09-03	27.9300	28.8396	27.1000	27.7700	+0.108%	224,875	-47.713%
2025-09-02	28.3000	29.4100	27.1800	27.7400	-7.533%	331,152	-47.657%
2025-08-29	31.6500	31.9352	29.9600	30.0000	-5.927%	200,108	-51.600%
2025-08-28	31.3700	32.4000	30.9700	31.8900	+4.867%	236,299	-54.468%
2025-08-27	31.3900	31.6000	30.3526	30.4100	-3.674%	198,847	-52.253%
2025-08-26	30.8400	32.0000	30.8000	31.5700	+2.367%	228,147	-54.007%
2025-08-25	30.5100	31.3000	29.5000	30.8400	+0.097%	203,221	-52.918%
2025-08-22	28.5400	30.8700	28.5000	30.8100	+7.652%	278,665	-52.872%
2025-08-21	29.0000	29.1288	27.8201	28.6200	-2.421%	263,554	-49.266%
2025-08-20	29.5000	29.9100	27.2900	29.3300	-2.168%	516,566	-50.494%
2025-08-19	32.5000	32.5000	29.7912	29.9800	-7.782%	343,019	-51.568%
2025-08-18	32.4000	32.5600	30.8600	32.5100	-1.335%	255,551	-55.337%
2025-08-15	31.8900	32.9600	30.8000	32.9500	+1.510%	281,862	-55.933%
2025-08-14	33.1100	33.6100	31.1500	32.4600	-6.131%	539,494	-55.268%
2025-08-13	34.7600	35.5000	33.8100	34.5800	+1.318%	437,027	-58.010%
2025-08-12	32.9500	34.3899	31.9900	34.1300	+3.770%	401,504	-57.457%
2025-08-11	32.7500	34.3560	31.5100	32.8900	+1.732%	362,122	-55.853%
2025-08-08	33.2900	34.2000	32.1400	32.3300	-0.031%	318,009	-55.088%
2025-08-07	34.7000	35.0775	31.8801	32.3400	-6.908%	455,348	-55.102%
2025-08-06	36.1600	36.2100	33.7000	34.7400	-7.063%	463,020	-58.204%
2025-08-05	36.2200	37.8200	35.1500	37.3800	+5.922%	516,944	-61.156%
2025-08-04	33.4900	35.3200	32.5375	35.2900	+9.088%	375,551	-58.855%
2025-08-01	31.4600	33.1350	30.8900	32.3500	-2.692%	431,835	-55.116%
2025-07-31	34.8700	35.8899	33.1200	33.2450	-0.315%	526,257	-56.324%
2025-07-30	34.2500	35.5000	32.7700	33.3500	-1.941%	385,945	-56.462%
2025-07-29	36.3300	37.1366	33.6200	34.0100	-7.431%	634,496	-57.307%
2025-07-28	38.5100	38.8350	35.2700	36.7400	-4.148%	697,166	-60.479%
2025-07-25	39.4100	39.5000	37.5600	38.3300	-2.443%	417,885	-62.118%
2025-07-24	40.2850	41.5000	39.0800	39.2900	-3.059%	402,423	-63.044%
2025-07-23	39.7200	40.6700	38.5700	40.5300	+2.973%	493,854	-64.175%
2025-07-22	42.3000	42.3000	37.2000	39.3600	-4.928%	1,193,919	-63.110%
2025-07-21	43.0000	50.2062	41.3000	41.4000	-2.266%	1,789,063	-64.928%
2025-07-18	42.6550	46.4800	41.0800	42.3600	+0.618%	1,339,354	-65.722%
2025-07-17	41.8500	42.6500	40.5101	42.1000	-2.794%	919,429	-65.511%
2025-07-16	39.0800	43.4200	37.7300	43.3100	+14.154%	1,675,370	-66.474%
2025-07-15	36.7200	37.9600	35.6300	37.9400	+3.831%	540,595	-61.729%
2025-07-14	34.9250	37.1700	34.6800	36.5400	+5.363%	586,523	-60.263%
2025-07-11	38.2700	38.3100	34.5000	34.6800	-9.381%	899,738	-58.131%
2025-07-10	39.7950	40.0300	37.6600	38.2700	-6.040%	853,179	-62.059%
2025-07-09	37.6400	41.4000	37.2700	40.7300	+14.218%	1,670,140	-64.351%
2025-07-08	37.7000	39.9799	35.0000	35.6600	-0.779%	1,022,115	-59.282%
2025-07-07	34.9300	35.9400	32.3200	35.9400	+2.452%	566,773	-59.599%
2025-07-03	35.0800	36.3600	34.2300	35.0800	-1.544%	505,483	-58.609%
2025-07-02	34.3900	35.6800	32.8000	35.6300	+2.739%	774,726	-59.248%
2025-07-01	36.8000	36.9999	33.8901	34.6800	-6.346%	607,000	-58.131%
2025-06-30	38.9600	39.5700	34.6684	37.0300	-4.783%	1,366,509	-60.789%
2025-06-27	41.3000	43.5000	37.1000	38.8900	-4.188%	1,178,044	-62.664%
2025-06-26	37.7700	40.6930	36.8000	40.5900	+7.041%	927,001	-64.228%
2025-06-25	38.1500	41.7500	37.0700	37.9200	+2.100%	1,211,251	-61.709%
2025-06-24	39.6300	41.0000	36.3700	37.1400	-3.733%	1,157,303	-60.905%
2025-06-23	38.4700	38.7000	35.7000	38.5800	-7.438%	1,697,766	-62.364%
2025-06-20	42.4100	44.7000	38.2000	41.6800	+9.771%	3,889,720	-65.163%
2025-06-18	32.2800	39.1800	32.1800	37.9700	+22.405%	3,514,813	-61.759%
2025-06-17	28.5100	31.4500	27.8001	31.0200	+6.708%	1,412,888	-53.191%
2025-06-16	25.6800	29.7699	25.2560	29.0700	+22.246%	1,487,232	-50.052%
2025-06-13	25.6150	25.8200	23.5000	23.7800	-11.003%	754,812	-38.940%
2025-06-12	27.2000	27.7600	26.3000	26.7200	-1.584%	489,635	-45.659%
2025-06-11	26.1000	28.4400	25.5905	27.1500	+8.210%	1,222,626	-46.519%
2025-06-10	26.4500	27.0200	24.3000	25.0900	-4.310%	629,360	-42.128%
2025-06-09	26.5000	26.5200	24.5500	26.2200	+2.622%	594,786	-44.622%
2025-06-06	21.8700	25.5900	21.3100	25.5500	+18.452%	1,003,908	-43.170%
2025-06-05	23.4400	23.4600	21.0000	21.5700	-7.821%	543,765	-32.684%
2025-06-04	23.5000	23.6200	22.5800	23.4000	-0.847%	420,128	-37.949%
2025-06-03	23.5600	23.8400	22.4100	23.6000	+5.122%	689,411	-38.475%
2025-06-02	21.0000	22.4900	20.6672	22.4500	+4.128%	479,177	-35.323%
2025-05-30	21.5300	22.8350	20.8800	21.5600	-5.439%	573,127	-32.653%
2025-05-29	25.5000	25.7400	22.1800	22.8000	-8.800%	993,803	-36.316%
2025-05-28	26.8900	27.0600	23.7509	25.0000	-5.303%	1,191,381	-41.920%
2025-05-27	27.6300	32.9000	25.5000	26.4000	+5.137%	3,080,311	-45.000%
2025-05-23	23.8200	27.7600	23.7001	25.1100	+1.414%	1,726,768	-42.174%
2025-05-22	23.7400	28.4800	21.5600	24.7600	-4.365%	3,336,838	-41.357%
2025-05-21	25.0600	30.6623	24.0000	25.8900	+5.116%	3,471,896	-43.917%
2025-05-20	25.2650	27.0000	21.6300	24.6300	+1.483%	2,365,938	-41.048%
2025-05-19	18.3700	24.7895	17.0300	24.2700	+31.331%	2,622,262	-40.173%
2025-05-16	15.4800	18.7599	15.3200	18.4800	+22.061%	1,580,316	-21.429%
2025-05-15	15.5000	15.6500	15.0800	15.1400	-3.567%	206,197	-4.095%
2025-05-14	15.3900	16.0500	15.3500	15.7000	+1.882%	474,380	-7.516%
2025-05-13	15.7500	16.2155	15.3000	15.4100	-3.688%	336,111	-5.775%
2025-05-12	16.7700	16.9513	15.8700	16.0000	+1.010%	338,559	-9.250%
2025-05-09	16.2800	16.6900	15.6700	15.8400	-4.000%	344,708	-8.333%
2025-05-08	16.4000	17.0799	15.7500	16.5000	+3.125%	685,260	-12.000%
2025-05-07	15.6000	16.4500	15.3200	16.0000	+4.575%	539,277	-9.250%
2025-05-06	15.6000	15.9000	15.0000	15.3000	-5.028%	204,679	-5.098%
2025-05-05	16.4700	16.6850	15.9600	16.1100	-4.675%	183,135	-9.870%
2025-05-02	17.5000	17.5000	16.1600	16.9000	+1.198%	465,956	-14.083%
2025-05-01	16.1500	18.2400	16.1500	16.7000	+7.742%	514,441	-13.054%
2025-04-30	16.3600	16.5250	15.3500	15.5000	-6.061%	308,073	-6.323%
2025-04-29	15.7000	16.8000	15.5100	16.5000	+7.914%	473,331	-12.000%
2025-04-28	15.3100	15.7156	14.8500	15.2900	+0.924%	184,172	-5.036%
2025-04-25	15.0000	15.4246	14.7600	15.1500	+0.331%	219,364	-4.158%
2025-04-24	14.7600	15.2800	14.6900	15.1000	+3.780%	273,244	-3.841%
2025-04-23	14.4200	15.0455	14.3000	14.5500	+6.593%	127,095	-0.206%
2025-04-22	13.4000	14.0000	13.1100	13.6500	+2.324%	129,946	+6.374%
2025-04-21	14.7500	14.7500	13.2800	13.3400	-10.769%	134,405	+8.846%
2025-04-17	14.8750	15.3063	14.5900	14.9500	+3.675%	132,413	-2.876%
2025-04-16	14.3100	14.6399	13.8000	14.4200	-2.502%	192,591	+0.693%
2025-04-15	14.9800	15.2000	14.5474	14.7900	-1.268%	173,911	-1.826%
2025-04-14	16.0000	16.0000	14.2201	14.9800	-0.133%	241,127	-3.071%
2025-04-11	14.6600	15.3800	14.0000	15.0000	+4.384%	331,399	-3.200%
2025-04-10	13.4400	15.3500	13.2500	14.3700	+6.999%	406,434	+1.044%
2025-04-09	12.0400	13.8899	11.5800	13.4300	+9.365%	320,709	+8.116%
2025-04-08	14.0200	14.3900	12.0255	12.2800	-4.880%	248,042	+18.241%
2025-04-07	11.0000	13.7933	11.0000	12.9100	+7.404%	284,742	+12.471%
2025-04-04	12.4500	12.7372	11.6020	12.0200	-8.939%	253,188	+20.799%
2025-04-03	13.0000	13.7800	12.6500	13.2000	-4.762%	150,240	+10.000%
2025-04-02	13.1700	14.1500	13.1069	13.8600	+3.279%	270,076	+4.762%
2025-04-01	14.0200	14.3227	13.2400	13.4200	-3.175%	230,325	+8.197%
2025-03-31	14.1700	15.1800	13.8100	13.8600	-7.968%	290,810	+4.762%
2025-03-28	16.1300	16.5500	15.0100	15.0600	-9.928%	302,699	-3.586%
2025-03-27	16.8000	17.6000	16.5401	16.7200	-2.960%	150,187	-13.158%
2025-03-26	18.2600	19.2000	16.8703	17.2300	-5.069%	319,321	-15.728%
2025-03-25	19.0700	19.5499	17.9000	18.1500	-6.443%	363,078	-20.000%
2025-03-24	19.5000	20.7000	18.3000	19.4000	+9.419%	690,426	-25.155%
2025-03-21	17.0000	18.1000	16.5000	17.7300	-1.336%	348,703	-18.105%
2025-03-20	18.5700	18.6368	17.0100	17.9700	-5.071%	558,860	-19.199%
2025-03-19	21.0800	21.8900	18.2010	18.9300	-6.657%	756,811	-23.296%
2025-03-18	20.4500	23.2000	18.0100	20.2800	-13.849%	2,194,527	-28.402%
2025-03-17	17.0900	23.8899	16.0300	23.5400	+56.933%	2,858,870	-38.318%
2025-03-14	13.2000	15.2500	13.2000	15.0000	+15.652%	609,269	-3.200%
2025-03-13	13.3900	14.4100	12.5000	12.9700	-3.137%	281,435	+11.951%
2025-03-12	12.3500	13.4499	12.1900	13.3900	+13.378%	192,833	+8.439%
2025-03-11	11.2600	12.0000	11.1500	11.8100	+4.978%	140,458	+22.947%
2025-03-10	12.3100	12.3100	11.0600	11.2500	-10.785%	183,773	+29.067%
2025-03-07	12.7400	12.9900	12.0100	12.6100	-1.561%	155,334	+15.147%
2025-03-06	12.8800	13.2981	12.3200	12.8100	-3.248%	163,554	+13.349%
2025-03-05	12.2000	13.2900	11.8992	13.2400	+10.425%	204,897	+9.668%
2025-03-04	11.4700	12.2900	11.0400	11.9900	-2.520%	312,059	+21.101%
2025-03-03	13.5900	14.0200	12.1000	12.3000	-3.226%	272,584	+18.049%
2025-02-28	12.2200	13.3750	11.8000	12.7100	+1.275%	157,285	+14.241%
2025-02-27	14.0000	14.0000	12.5200	12.5500	-7.585%	177,082	+15.697%
2025-02-26	13.5300	14.1218	13.3900	13.5800	+1.495%	179,182	+6.922%
2025-02-25	13.6300	13.9400	12.8846	13.3800	-4.565%	274,764	+8.520%
2025-02-24	15.3300	15.8100	13.5750	14.0200	-12.375%	424,866	+3.566%
2025-02-21	17.2500	17.7337	15.6900	16.0000	-3.672%	460,982	-9.250%
2025-02-20	16.1000	16.9899	16.1000	16.6100	+6.474%	550,845	-12.583%
2025-02-19	15.8000	17.0000	15.3240	15.6000	-1.825%	480,579	-6.923%
2025-02-18	15.9800	16.5300	15.5500	15.8900	-3.872%	469,190	-8.622%
2025-02-14	17.7100	18.0442	16.2300	16.5300	-8.167%	463,326	-12.160%
2025-02-13	18.3100	18.5500	17.3500	18.0000	0.000%	373,869	-19.333%
2025-02-12	17.5200	18.3600	17.5000	18.0000	+2.916%	405,360	-19.333%
2025-02-11	19.0500	19.3000	17.3208	17.4900	-7.264%	383,472	-16.981%
2025-02-10	19.5450	19.6727	18.7066	18.8600	-0.737%	344,503	-23.012%
2025-02-07	20.2100	20.3700	18.9000	19.0000	-5.520%	378,955	-23.579%
2025-02-06	20.2500	21.2500	19.6100	20.1100	+0.550%	386,294	-27.797%
2025-02-05	20.8000	20.8000	19.7500	20.0000	-3.148%	473,478	-27.400%
2025-02-04	20.6800	21.0600	20.1000	20.6500	+3.665%	474,420	-29.685%
2025-02-03	18.9600	20.4900	18.0200	19.9200	-2.829%	430,941	-27.108%
2025-01-31	21.0200	22.8999	20.3000	20.5000	-4.518%	567,763	-29.171%
2025-01-30	22.2200	23.0000	20.9000	21.4700	-5.210%	404,488	-32.371%
2025-01-29	23.3500	23.8900	22.3900	22.6500	-4.511%	343,640	-35.894%
2025-01-28	25.5000	26.1200	23.2000	23.7200	-7.053%	454,214	-38.786%
2025-01-27	25.4000	26.9099	24.1500	25.5200	-8.498%	621,909	-43.103%
2025-01-24	28.4700	30.1900	27.3200	27.8900	+4.379%	774,596	-47.938%
2025-01-23	28.0400	29.4899	26.0700	26.7200	-8.210%	453,493	-45.659%
2025-01-22	30.2000	31.1000	28.0000	29.1100	-0.034%	657,103	-50.120%
2025-01-21	25.1000	29.7999	24.1000	29.1200	+8.778%	1,362,409	-50.137%
2025-01-17	32.5800	32.6300	25.6902	26.7700	-5.339%	2,315,575	-45.760%
2025-01-16	22.4800	31.7900	22.1200	28.2800	+37.348%	4,166,256	-48.656%
2025-01-15	24.8500	25.4100	20.0800	20.5900	+14.072%	1,335,901	-29.480%
2025-01-14	17.0000	20.0585	16.8100	18.0500	+7.633%	724,302	-19.557%
2025-01-13	20.0000	20.5900	15.6000	16.7700	-23.495%	1,031,041	-13.417%
2025-01-10	25.7100	25.8400	21.6000	21.9200	-10.931%	836,384	-33.759%
2025-01-08	27.9900	29.4000	21.8800	24.6100	-31.064%	1,489,475	-41.000%
2025-01-07	39.1400	39.5800	35.2100	35.7000	-8.462%	551,360	-59.328%
2025-01-06	41.0400	41.8500	36.9000	39.0000	-1.664%	988,502	-62.769%
2025-01-03	39.0000	45.4500	36.9000	39.6600	+4.314%	1,225,084	-63.389%
2025-01-02	38.9000	40.9800	36.1200	38.0200	-2.111%	678,993	-61.810%
2024-12-31	44.8900	45.3200	37.7300	38.8400	-10.342%	595,122	-62.616%
2024-12-30	39.9800	47.1066	35.1400	43.3200	+1.476%	1,246,186	-66.482%
2024-12-27	46.8000	52.7900	38.2300	42.6900	-2.601%	2,265,298	-65.987%
2024-12-26	29.2700	44.4800	28.0000	43.8300	+50.463%	1,769,809	-66.872%
2024-12-24	29.2700	30.8000	26.1000	29.1300	-5.820%	616,000	-50.154%
2024-12-23	31.3800	31.8000	29.0000	30.9300	+1.410%	1,091,122	-53.055%
2024-12-20	25.2800	30.6000	22.7500	30.5000	+13.257%	1,480,693	-52.393%
2024-12-19	40.0000	40.0000	23.6500	26.9300	-27.216%	1,620,754	-46.082%
2024-12-18	36.3600	42.9000	34.0200	37.0000	+12.121%	2,597,446	-60.757%
2024-12-17	28.0500	33.0000	24.5000	33.0000	+24.764%	2,550,396	-56.000%
2024-12-16	23.7500	27.8000	22.6400	26.4500	+11.603%	1,171,528	-45.104%
2024-12-13	25.0200	26.0000	22.3000	23.7000	-2.107%	887,737	-38.734%
2024-12-12	24.3400	30.9889	23.0000	24.2100	+1.128%	1,540,774	-40.025%
2024-12-11	29.0000	29.0000	22.0000	23.9400	-10.471%	984,785	-39.348%
2024-12-10	23.1500	29.9117	22.7301	26.7400	+14.030%	1,358,937	-45.699%
2024-12-09	25.2000	25.4900	22.0700	23.4500	+2.671%	612,315	-38.081%
2024-12-06	21.7000	24.0300	21.2600	22.8400	+2.010%	727,050	-36.427%
2024-12-05	24.0348	24.3851	17.4144	22.3900	-7.479%	1,476,424	-35.150%
2024-12-04	28.0000	29.7500	22.9050	24.2000	-10.237%	793,645	-40.000%
2024-12-03	24.0000	27.8100	20.2700	26.9600	+24.699%	1,019,169	-46.142%
2024-12-02	22.6100	32.5000	20.2700	21.6200	+8.208%	1,760,991	-32.840%
2024-11-29	17.9000	20.0800	16.9000	19.9800	+11.620%	453,274	-27.327%
2024-11-27	18.4400	19.2400	16.3505	17.9000	+4.556%	466,123	-18.883%
2024-11-26	15.0300	20.5499	14.8000	17.1200	-3.440%	1,032,215	-15.187%
2024-11-25	14.9800	20.9300	14.6000	17.7300	+37.229%	2,851,756	-18.105%
2024-11-22	12.3500	14.4500	11.5000	12.9200	+21.087%	1,943,647	+12.384%
2024-11-21	7.5900	10.9000	7.4098	10.6700	+45.368%	900,378	+36.082%
2024-11-20	7.5600	8.1500	7.1200	7.3400	-0.677%	137,119	+97.820%
2024-11-19	7.2500	7.6200	7.0000	7.3900	-2.635%	112,793	+96.482%
2024-11-18	8.1700	8.2700	7.3600	7.5900	-4.167%	155,418	+91.304%
2024-11-15	9.7100	9.8000	7.8900	7.9200	-18.519%	286,212	+83.333%
2024-11-14	9.7000	10.6800	8.8103	9.7200	+5.195%	334,293	+49.383%
2024-11-13	8.4000	9.6400	8.0000	9.2400	+11.460%	386,370	+57.143%
2024-11-12	7.7600	8.3000	7.7000	8.2900	+1.843%	106,828	+75.151%
2024-11-11	8.9000	8.9000	7.6779	8.1400	-0.611%	167,357	+78.378%
2024-11-08	7.5400	8.5000	7.2300	8.1900	+14.067%	400,063	+77.289%
2024-11-07	5.9900	7.4400	5.9900	7.1800	+24.007%	280,372	+102.228%

.dark-mode .kqmp7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqmp7Z{ color: #333333; background-color: white; border: 2px solid #333333; }ARQQArqit Quantum Inc.stock NASDAQ

ARQQ
Arqit Quantum Inc.
stock NASDAQ