Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
3.915
+0.355 (9.97%)
May 9, 2025, 4:00 PM - Market closed
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.53 | 3.83 | 3.53 | 3.74 | - | 4.92% | 105,832 |
| 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 |
| Apr 28, 2025 | 3.64 | 3.75 | 3.61 | 3.68 | 3.68 | 0.82% | 163,234 |
| Apr 25, 2025 | 3.73 | 3.73 | 3.59 | 3.65 | 3.65 | -0.82% | 112,037 |
| Apr 24, 2025 | 3.68 | 3.71 | 3.58 | 3.68 | 3.68 | 1.94% | 166,691 |
| Apr 23, 2025 | 3.76 | 3.86 | 3.60 | 3.61 | 3.61 | -0.82% | 206,388 |
| Apr 22, 2025 | 3.53 | 3.67 | 3.34 | 3.64 | 3.64 | 3.70% | 291,935 |
| Apr 21, 2025 | 3.72 | 3.72 | 3.50 | 3.51 | 3.51 | -6.15% | 141,528 |
| Apr 17, 2025 | 3.63 | 3.77 | 3.56 | 3.74 | 3.74 | 3.03% | 192,845 |
| Apr 16, 2025 | 3.76 | 3.86 | 3.56 | 3.63 | 3.63 | -4.22% | 229,630 |
| Apr 15, 2025 | 3.56 | 3.81 | 3.56 | 3.79 | 3.79 | 6.16% | 237,845 |
| Apr 14, 2025 | 3.63 | 3.64 | 3.46 | 3.57 | 3.57 | - | 306,252 |
| Apr 11, 2025 | 3.46 | 3.58 | 3.42 | 3.57 | 3.57 | 1.85% | 196,701 |
| Apr 10, 2025 | 3.65 | 3.69 | 3.45 | 3.51 | 3.51 | -5.53% | 268,583 |
| Apr 9, 2025 | 3.45 | 3.85 | 3.40 | 3.71 | 3.71 | 6.61% | 347,763 |
| Apr 8, 2025 | 3.79 | 3.83 | 3.42 | 3.48 | 3.48 | -5.18% | 320,721 |
| Apr 7, 2025 | 3.54 | 3.89 | 3.43 | 3.67 | 3.67 | -1.08% | 325,112 |
| Apr 4, 2025 | 3.74 | 3.75 | 3.53 | 3.71 | 3.71 | -5.12% | 413,225 |
| Apr 3, 2025 | 4.01 | 4.10 | 3.89 | 3.91 | 3.91 | -6.90% | 280,366 |
| Apr 2, 2025 | 4.05 | 4.21 | 4.05 | 4.20 | 4.20 | 1.69% | 148,909 |
| Apr 1, 2025 | 4.23 | 4.33 | 4.12 | 4.13 | 4.13 | -0.96% | 289,747 |
| Mar 31, 2025 | 4.14 | 4.23 | 4.04 | 4.17 | 4.17 | -0.24% | 955,744 |
| Mar 28, 2025 | 4.24 | 4.31 | 4.09 | 4.18 | 4.18 | -3.46% | 291,101 |
| Mar 27, 2025 | 4.32 | 4.57 | 4.22 | 4.33 | 4.33 | -0.46% | 182,297 |
| Mar 26, 2025 | 4.54 | 4.70 | 4.29 | 4.35 | 4.35 | -4.19% | 288,924 |
| Mar 25, 2025 | 4.60 | 4.65 | 4.40 | 4.54 | 4.54 | -1.94% | 262,974 |
| Mar 24, 2025 | 4.68 | 4.85 | 4.62 | 4.63 | 4.63 | -1.07% | 126,356 |
| Mar 21, 2025 | 4.82 | 4.82 | 4.63 | 4.68 | 4.68 | -3.11% | 370,458 |
| Mar 20, 2025 | 4.81 | 4.89 | 4.75 | 4.83 | 4.83 | 0.42% | 221,096 |
| Mar 19, 2025 | 4.75 | 4.89 | 4.70 | 4.81 | 4.81 | 1.69% | 118,141 |
| Mar 18, 2025 | 4.85 | 4.86 | 4.70 | 4.73 | 4.73 | -1.46% | 235,922 |
| Mar 17, 2025 | 4.94 | 5.04 | 4.78 | 4.80 | 4.80 | -3.42% | 166,148 |
| Mar 14, 2025 | 4.91 | 5.06 | 4.91 | 4.97 | 4.97 | 1.84% | 195,184 |
| Mar 13, 2025 | 5.01 | 5.11 | 4.83 | 4.88 | 4.88 | -2.01% | 159,662 |
| Mar 12, 2025 | 5.06 | 5.12 | 4.90 | 4.98 | 4.98 | -0.99% | 285,173 |
| Mar 11, 2025 | 5.20 | 5.21 | 4.89 | 5.03 | 5.03 | -2.71% | 370,723 |
| Mar 10, 2025 | 4.81 | 5.28 | 4.80 | 5.17 | 5.17 | 5.94% | 421,548 |
| Mar 7, 2025 | 4.61 | 4.89 | 4.55 | 4.88 | 4.88 | 4.72% | 398,067 |
| Mar 6, 2025 | 4.41 | 4.74 | 4.01 | 4.66 | 4.66 | -5.86% | 889,768 |
| Mar 5, 2025 | 4.76 | 4.98 | 4.69 | 4.95 | 4.95 | 5.54% | 423,056 |
| Mar 4, 2025 | 4.80 | 4.81 | 4.60 | 4.69 | 4.69 | -4.09% | 358,388 |
| Mar 3, 2025 | 5.24 | 5.29 | 4.87 | 4.89 | 4.89 | -6.32% | 341,074 |
| Feb 28, 2025 | 5.12 | 5.23 | 5.09 | 5.22 | 5.22 | 0.77% | 312,782 |