Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
7.00
-0.07 (-0.99%)
At close: Oct 3, 2025, 4:00 PM EDT
7.00
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:00 PM EDT
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.10 | 7.33 | 6.93 | 6.97 | - | -1.41% | 165,621 |
| Oct 2, 2025 | 7.07 | 7.11 | 6.91 | 7.07 | 7.07 | - | 157,313 |
| Oct 1, 2025 | 7.11 | 7.29 | 7.05 | 7.07 | 7.07 | -1.26% | 251,789 |
| Sep 30, 2025 | 7.18 | 7.25 | 7.06 | 7.16 | 7.16 | -0.56% | 222,942 |
| Sep 29, 2025 | 7.20 | 7.41 | 7.11 | 7.20 | 7.20 | 0.56% | 284,322 |
| Sep 26, 2025 | 7.35 | 7.40 | 7.13 | 7.16 | 7.16 | -3.24% | 262,618 |
| Sep 25, 2025 | 7.19 | 7.70 | 7.14 | 7.40 | 7.40 | 2.92% | 340,662 |
| Sep 24, 2025 | 7.21 | 7.40 | 7.15 | 7.19 | 7.19 | -0.14% | 179,633 |
| Sep 23, 2025 | 7.25 | 7.33 | 7.15 | 7.20 | 7.20 | -0.14% | 272,140 |
| Sep 22, 2025 | 7.29 | 7.47 | 7.18 | 7.21 | 7.21 | -2.04% | 261,901 |
| Sep 19, 2025 | 7.15 | 7.44 | 7.15 | 7.36 | 7.36 | 5.14% | 557,891 |
| Sep 18, 2025 | 7.26 | 7.50 | 6.61 | 7.00 | 7.00 | -2.64% | 1,063,394 |
| Sep 17, 2025 | 7.22 | 7.35 | 7.15 | 7.19 | 7.19 | 0.28% | 217,065 |
| Sep 16, 2025 | 7.40 | 7.60 | 7.15 | 7.17 | 7.17 | -3.11% | 258,084 |
| Sep 15, 2025 | 7.21 | 7.45 | 7.20 | 7.40 | 7.40 | 3.21% | 206,348 |
| Sep 12, 2025 | 7.05 | 7.20 | 6.94 | 7.17 | 7.17 | 1.56% | 151,351 |
| Sep 11, 2025 | 6.92 | 7.13 | 6.92 | 7.06 | 7.06 | 1.29% | 166,930 |
| Sep 10, 2025 | 7.06 | 7.11 | 6.90 | 6.97 | 6.97 | -0.99% | 132,194 |
| Sep 9, 2025 | 7.24 | 7.24 | 6.96 | 7.04 | 7.04 | -3.16% | 134,840 |
| Sep 8, 2025 | 7.10 | 7.35 | 7.00 | 7.27 | 7.27 | 2.68% | 254,509 |
| Sep 5, 2025 | 7.27 | 7.36 | 7.00 | 7.08 | 7.08 | -1.67% | 308,511 |
| Sep 4, 2025 | 7.20 | 7.29 | 7.10 | 7.20 | 7.20 | 0.28% | 284,093 |
| Sep 3, 2025 | 7.22 | 7.41 | 7.01 | 7.18 | 7.18 | -1.64% | 389,828 |
| Sep 2, 2025 | 7.59 | 7.74 | 7.26 | 7.30 | 7.30 | -5.44% | 321,605 |
| Aug 29, 2025 | 7.73 | 7.82 | 7.57 | 7.72 | 7.72 | 1.05% | 305,186 |
| Aug 28, 2025 | 7.62 | 7.79 | 7.57 | 7.64 | 7.64 | 0.39% | 350,482 |
| Aug 27, 2025 | 7.33 | 7.63 | 7.29 | 7.61 | 7.61 | 3.54% | 386,702 |
| Aug 26, 2025 | 7.36 | 7.43 | 7.27 | 7.35 | 7.35 | -0.14% | 317,776 |
| Aug 25, 2025 | 7.37 | 7.57 | 7.32 | 7.36 | 7.36 | -0.41% | 264,967 |
| Aug 22, 2025 | 7.07 | 7.57 | 7.06 | 7.39 | 7.39 | 3.79% | 379,072 |
| Aug 21, 2025 | 6.95 | 7.16 | 6.82 | 7.12 | 7.12 | 1.57% | 181,200 |
| Aug 20, 2025 | 6.99 | 7.11 | 6.93 | 7.01 | 7.01 | -0.85% | 201,663 |
| Aug 19, 2025 | 7.16 | 7.27 | 7.03 | 7.07 | 7.07 | -1.67% | 244,876 |
| Aug 18, 2025 | 7.35 | 7.57 | 7.18 | 7.19 | 7.19 | -2.18% | 195,435 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.15 | 7.35 | 7.35 | -0.14% | 265,063 |
| Aug 14, 2025 | 7.60 | 7.81 | 7.32 | 7.36 | 7.36 | -4.79% | 305,030 |
| Aug 13, 2025 | 7.28 | 7.89 | 7.23 | 7.73 | 7.73 | 7.36% | 809,121 |
| Aug 12, 2025 | 6.49 | 7.23 | 6.00 | 7.20 | 7.20 | 10.09% | 875,962 |
| Aug 11, 2025 | 6.62 | 6.74 | 6.40 | 6.54 | 6.54 | -1.21% | 305,743 |
| Aug 8, 2025 | 6.24 | 6.70 | 6.17 | 6.62 | 6.62 | 6.95% | 259,669 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.17 | 6.19 | 6.19 | -7.47% | 439,591 |
| Aug 6, 2025 | 5.93 | 6.75 | 5.93 | 6.69 | 6.69 | 23.66% | 880,248 |
| Aug 5, 2025 | 5.45 | 5.64 | 5.32 | 5.41 | 5.41 | -1.10% | 127,262 |
| Aug 4, 2025 | 5.20 | 5.52 | 5.20 | 5.47 | 5.47 | 6.01% | 172,031 |
| Aug 1, 2025 | 5.23 | 5.38 | 5.14 | 5.16 | 5.16 | -3.55% | 142,572 |
| Jul 31, 2025 | 5.31 | 5.38 | 5.11 | 5.35 | 5.35 | 0.56% | 166,741 |
| Jul 30, 2025 | 5.55 | 5.67 | 5.26 | 5.32 | 5.32 | -3.62% | 297,377 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.51 | 5.52 | 5.52 | -3.66% | 111,965 |
| Jul 28, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.21% | 100,440 |
| Jul 25, 2025 | 5.81 | 5.84 | 5.73 | 5.80 | 5.80 | 0.35% | 96,899 |