Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
3.525
-0.005 (-0.14%)
Feb 20, 2026, 2:01 PM EST - Market open
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.43 | 3.53 | 3.38 | 3.53 | 3.53 | 2.02% | 278,606 |
| Feb 18, 2026 | 3.41 | 3.50 | 3.36 | 3.46 | 3.46 | 1.47% | 194,382 |
| Feb 17, 2026 | 3.58 | 3.58 | 3.36 | 3.41 | 3.41 | -5.01% | 321,246 |
| Feb 13, 2026 | 3.62 | 3.64 | 3.45 | 3.59 | 3.59 | -0.83% | 410,804 |
| Feb 12, 2026 | 3.80 | 3.83 | 3.51 | 3.62 | 3.62 | -4.74% | 351,182 |
| Feb 11, 2026 | 3.89 | 3.91 | 3.77 | 3.80 | 3.80 | -1.30% | 206,082 |
| Feb 10, 2026 | 3.76 | 3.92 | 3.69 | 3.85 | 3.85 | 2.39% | 304,423 |
| Feb 9, 2026 | 3.54 | 3.81 | 3.54 | 3.76 | 3.76 | 6.82% | 393,554 |
| Feb 6, 2026 | 3.59 | 3.67 | 3.51 | 3.52 | 3.52 | -0.28% | 308,010 |
| Feb 5, 2026 | 3.72 | 3.77 | 3.49 | 3.53 | 3.53 | -5.87% | 270,825 |
| Feb 4, 2026 | 3.56 | 3.85 | 3.51 | 3.75 | 3.75 | 5.93% | 432,626 |
| Feb 3, 2026 | 3.63 | 3.71 | 3.47 | 3.54 | 3.54 | -1.94% | 238,145 |
| Feb 2, 2026 | 3.55 | 3.65 | 3.49 | 3.61 | 3.61 | 1.40% | 310,560 |
| Jan 30, 2026 | 3.62 | 3.65 | 3.50 | 3.56 | 3.56 | -2.47% | 326,976 |
| Jan 29, 2026 | 3.74 | 3.75 | 3.56 | 3.65 | 3.65 | -2.41% | 186,191 |
| Jan 28, 2026 | 3.81 | 3.94 | 3.71 | 3.74 | 3.74 | -1.32% | 171,182 |
| 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% | 230,061 |
| Jan 22, 2026 | 3.68 | 3.80 | 3.68 | 3.73 | 3.73 | 1.63% | 347,945 |
| Jan 21, 2026 | 3.55 | 3.67 | 3.52 | 3.67 | 3.67 | 3.38% | 375,608 |
| Jan 20, 2026 | 3.53 | 3.66 | 3.50 | 3.55 | 3.55 | -2.20% | 266,747 |
| Jan 16, 2026 | 3.64 | 3.72 | 3.58 | 3.63 | 3.63 | - | 404,279 |
| Jan 15, 2026 | 3.62 | 3.73 | 3.59 | 3.63 | 3.63 | 0.28% | 243,517 |
| Jan 14, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | -1.09% | 259,137 |
| Jan 13, 2026 | 3.83 | 3.87 | 3.62 | 3.66 | 3.66 | -4.19% | 267,983 |
| Jan 12, 2026 | 3.60 | 3.99 | 3.58 | 3.82 | 3.82 | 6.11% | 434,819 |
| Jan 9, 2026 | 3.68 | 3.75 | 3.57 | 3.60 | 3.60 | -1.64% | 363,238 |
| Jan 8, 2026 | 3.52 | 3.76 | 3.52 | 3.66 | 3.66 | 2.81% | 263,798 |
| Jan 7, 2026 | 3.54 | 3.62 | 3.50 | 3.56 | 3.56 | 0.56% | 230,164 |
| 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% | 364,101 |
| Dec 30, 2025 | 3.30 | 3.42 | 3.22 | 3.23 | 3.23 | -2.12% | 437,609 |
| Dec 29, 2025 | 3.37 | 3.42 | 3.29 | 3.30 | 3.30 | -3.23% | 384,499 |
| 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% | 168,019 |
| 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% | 574,163 |
| 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 |