Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
3.650
-0.090 (-2.41%)
At close: Jan 29, 2026, 4:00 PM EST
3.490
-0.160 (-4.38%)
Pre-market: Jan 30, 2026, 8:01 AM EST
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.74 | 3.75 | 3.56 | 3.65 | 3.65 | -2.41% | 186,072 |
| Jan 28, 2026 | 3.81 | 3.94 | 3.71 | 3.74 | 3.74 | -1.32% | 171,157 |
| Jan 27, 2026 | 3.84 | 3.86 | 3.70 | 3.79 | 3.79 | -0.52% | 277,058 |
| Jan 26, 2026 | 3.80 | 4.02 | 3.78 | 3.81 | 3.81 | 0.53% | 304,080 |
| Jan 23, 2026 | 3.72 | 3.83 | 3.70 | 3.79 | 3.79 | 1.61% | 229,849 |
| Jan 22, 2026 | 3.68 | 3.80 | 3.68 | 3.73 | 3.73 | 1.63% | 347,941 |
| Jan 21, 2026 | 3.55 | 3.67 | 3.52 | 3.67 | 3.67 | 3.38% | 375,598 |
| Jan 20, 2026 | 3.53 | 3.66 | 3.50 | 3.55 | 3.55 | -2.20% | 266,716 |
| Jan 16, 2026 | 3.64 | 3.72 | 3.58 | 3.63 | 3.63 | - | 401,723 |
| Jan 15, 2026 | 3.62 | 3.73 | 3.59 | 3.63 | 3.63 | 0.28% | 243,510 |
| Jan 14, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | -1.09% | 259,125 |
| Jan 13, 2026 | 3.83 | 3.87 | 3.62 | 3.66 | 3.66 | -4.19% | 267,805 |
| Jan 12, 2026 | 3.60 | 3.99 | 3.58 | 3.82 | 3.82 | 6.11% | 434,709 |
| Jan 9, 2026 | 3.68 | 3.75 | 3.57 | 3.60 | 3.60 | -1.64% | 363,206 |
| Jan 8, 2026 | 3.52 | 3.76 | 3.52 | 3.66 | 3.66 | 2.81% | 263,782 |
| Jan 7, 2026 | 3.54 | 3.62 | 3.50 | 3.56 | 3.56 | 0.56% | 229,904 |
| Jan 6, 2026 | 3.55 | 3.55 | 3.46 | 3.54 | 3.54 | - | 248,972 |
| Jan 5, 2026 | 3.38 | 3.60 | 3.36 | 3.54 | 3.54 | 6.31% | 423,559 |
| Jan 2, 2026 | 3.30 | 3.41 | 3.26 | 3.33 | 3.33 | 1.83% | 390,246 |
| Dec 31, 2025 | 3.23 | 3.29 | 3.18 | 3.27 | 3.27 | 1.24% | 336,951 |
| Dec 30, 2025 | 3.30 | 3.42 | 3.22 | 3.23 | 3.23 | -2.12% | 437,556 |
| Dec 29, 2025 | 3.37 | 3.42 | 3.29 | 3.30 | 3.30 | -3.23% | 384,293 |
| Dec 26, 2025 | 3.50 | 3.50 | 3.27 | 3.41 | 3.41 | - | 278,304 |
| Dec 24, 2025 | 3.28 | 3.43 | 3.26 | 3.41 | 3.41 | 3.96% | 168,016 |
| Dec 23, 2025 | 3.23 | 3.34 | 3.21 | 3.28 | 3.28 | 1.23% | 443,948 |
| Dec 22, 2025 | 3.25 | 3.38 | 3.24 | 3.24 | 3.24 | 1.25% | 574,129 |
| Dec 19, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -3.32% | 545,337 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.25 | 3.31 | 3.31 | 2.80% | 451,009 |
| Dec 17, 2025 | 3.30 | 3.37 | 3.19 | 3.22 | 3.22 | -2.13% | 461,093 |
| Dec 16, 2025 | 3.32 | 3.41 | 3.23 | 3.29 | 3.29 | -0.30% | 843,017 |
| Dec 15, 2025 | 3.37 | 3.38 | 3.27 | 3.30 | 3.30 | -1.49% | 489,268 |
| Dec 12, 2025 | 3.60 | 3.61 | 3.35 | 3.35 | 3.35 | -6.94% | 736,943 |
| Dec 11, 2025 | 3.65 | 3.73 | 3.60 | 3.60 | 3.60 | -1.64% | 415,898 |
| Dec 10, 2025 | 3.64 | 3.70 | 3.57 | 3.66 | 3.66 | - | 415,417 |
| Dec 9, 2025 | 3.67 | 3.74 | 3.65 | 3.66 | 3.66 | -0.54% | 247,504 |
| Dec 8, 2025 | 3.81 | 3.81 | 3.62 | 3.68 | 3.68 | -2.39% | 250,113 |
| Dec 5, 2025 | 3.83 | 3.89 | 3.76 | 3.77 | 3.77 | -1.82% | 189,403 |
| Dec 4, 2025 | 3.90 | 3.92 | 3.71 | 3.84 | 3.84 | -1.79% | 452,945 |
| Dec 3, 2025 | 3.82 | 3.93 | 3.78 | 3.91 | 3.91 | 2.36% | 345,748 |
| Dec 2, 2025 | 3.68 | 3.86 | 3.67 | 3.82 | 3.82 | 3.80% | 534,189 |
| Dec 1, 2025 | 3.65 | 3.78 | 3.64 | 3.68 | 3.68 | -1.08% | 421,143 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | 0.81% | 133,582 |
| Nov 26, 2025 | 3.62 | 3.74 | 3.59 | 3.69 | 3.69 | 2.22% | 337,432 |
| Nov 25, 2025 | 3.52 | 3.62 | 3.48 | 3.61 | 3.61 | 2.85% | 345,405 |
| Nov 24, 2025 | 3.55 | 3.58 | 3.42 | 3.51 | 3.51 | 0.29% | 528,233 |
| Nov 21, 2025 | 3.27 | 3.53 | 3.27 | 3.50 | 3.50 | 6.06% | 634,588 |
| Nov 20, 2025 | 3.56 | 3.63 | 3.27 | 3.30 | 3.30 | -5.71% | 518,769 |
| Nov 19, 2025 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 533,022 |
| Nov 18, 2025 | 3.51 | 3.60 | 3.45 | 3.51 | 3.51 | - | 672,050 |
| Nov 17, 2025 | 3.53 | 3.65 | 3.46 | 3.51 | 3.51 | -0.57% | 722,889 |