Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
5.74
-0.03 (-0.52%)
Jul 11, 2025, 9:33 AM - Market open

Arq, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 5.96 5.96 5.72 5.77 5.77 -3.35% 143,788
Jul 9, 2025 6.02 6.14 5.96 5.97 5.97 -0.83% 122,454
Jul 8, 2025 6.04 6.11 5.91 6.02 6.02 -0.17% 246,965
Jul 7, 2025 5.75 6.06 5.58 6.03 6.03 2.90% 265,660
Jul 3, 2025 5.78 5.90 5.71 5.86 5.86 1.74% 151,537
Jul 2, 2025 5.51 5.82 5.49 5.76 5.76 5.49% 226,484
Jul 1, 2025 5.53 5.71 5.33 5.46 5.46 1.68% 356,570
Jun 30, 2025 5.36 5.57 5.31 5.37 5.37 1.70% 267,435
Jun 27, 2025 5.32 5.46 5.20 5.28 5.28 0.96% 614,754
Jun 26, 2025 5.03 5.24 4.91 5.23 5.23 5.02% 124,279
Jun 25, 2025 5.16 5.28 4.98 4.98 4.98 -3.68% 131,188
Jun 24, 2025 5.08 5.20 5.06 5.17 5.17 3.61% 151,435
Jun 23, 2025 4.81 5.01 4.75 4.99 4.99 2.67% 193,807
Jun 20, 2025 5.02 5.03 4.82 4.86 4.86 -2.41% 212,863
Jun 18, 2025 4.84 5.07 4.82 4.98 4.98 2.47% 133,952
Jun 17, 2025 5.09 5.19 4.83 4.86 4.86 -5.63% 227,815
Jun 16, 2025 5.04 5.21 5.01 5.15 5.15 3.41% 110,680
Jun 13, 2025 5.14 5.21 4.95 4.98 4.98 -4.78% 219,073
Jun 12, 2025 5.20 5.42 5.17 5.23 5.23 -1.13% 135,493
Jun 11, 2025 5.42 5.45 5.29 5.29 5.29 -1.86% 131,634
Jun 10, 2025 5.35 5.42 5.23 5.39 5.39 0.94% 141,574
Jun 9, 2025 5.30 5.52 5.29 5.34 5.34 0.75% 146,725
Jun 6, 2025 5.23 5.36 5.15 5.30 5.30 3.11% 214,964
Jun 5, 2025 5.12 5.23 5.06 5.14 5.14 0.19% 109,522
Jun 4, 2025 5.16 5.27 5.09 5.13 5.13 -0.39% 180,987
Jun 3, 2025 5.13 5.24 5.05 5.15 5.15 0.78% 284,338
Jun 2, 2025 4.95 5.15 4.94 5.11 5.11 3.44% 197,478
May 30, 2025 5.09 5.14 4.90 4.94 4.94 -2.95% 249,295
May 29, 2025 5.14 5.36 4.96 5.09 5.09 4.09% 387,442
May 28, 2025 5.04 5.11 4.80 4.89 4.89 1.45% 259,575
May 27, 2025 4.60 4.88 4.56 4.82 4.82 6.28% 314,522
May 23, 2025 4.39 4.58 4.32 4.54 4.54 2.02% 171,362
May 22, 2025 4.58 4.79 4.41 4.45 4.45 -2.74% 131,689
May 21, 2025 4.71 5.03 4.50 4.57 4.57 7.53% 523,195
May 20, 2025 4.50 4.52 4.19 4.25 4.25 -4.06% 267,148
May 19, 2025 4.64 4.65 4.42 4.43 4.43 -5.24% 185,190
May 16, 2025 4.12 4.71 4.03 4.68 4.68 15.43% 456,821
May 15, 2025 4.02 4.11 4.01 4.05 4.05 0.75% 86,234
May 14, 2025 4.04 4.04 3.85 4.02 4.02 -0.25% 296,241
May 13, 2025 4.15 4.30 4.00 4.03 4.03 -2.89% 237,010
May 12, 2025 4.10 4.28 4.00 4.15 4.15 6.41% 190,140
May 9, 2025 3.53 3.92 3.53 3.90 3.90 9.55% 246,592
May 8, 2025 3.71 3.72 3.39 3.56 3.56 -3.39% 352,884
May 7, 2025 4.31 4.40 3.67 3.69 3.69 -13.29% 531,295
May 6, 2025 4.11 4.32 4.11 4.25 4.25 3.16% 246,168
May 5, 2025 4.30 4.30 4.11 4.12 4.12 -2.60% 168,289
May 2, 2025 3.84 4.33 3.84 4.23 4.23 11.02% 237,820
May 1, 2025 3.79 3.88 3.71 3.81 3.81 0.53% 316,026
Apr 30, 2025 3.70 3.82 3.64 3.79 3.79 0.53% 148,743
Apr 29, 2025 3.66 3.79 3.61 3.77 3.77 2.45% 129,632