Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
2.400
+0.040 (1.69%)
Apr 2, 2026, 10:16 AM EDT - Market open
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.39 | 2.39 | 2.28 | 2.27 | - | -3.81% | 11,176 |
| Apr 1, 2026 | 2.58 | 2.59 | 2.32 | 2.36 | 2.36 | -7.81% | 620,005 |
| Mar 31, 2026 | 2.49 | 2.60 | 2.43 | 2.56 | 2.56 | 2.81% | 497,000 |
| Mar 30, 2026 | 2.50 | 2.56 | 2.42 | 2.49 | 2.49 | -1.97% | 417,094 |
| Mar 27, 2026 | 2.45 | 2.61 | 2.37 | 2.54 | 2.54 | 1.60% | 544,320 |
| Mar 26, 2026 | 2.46 | 2.72 | 2.46 | 2.50 | 2.50 | - | 982,581 |
| Mar 25, 2026 | 2.43 | 2.58 | 2.40 | 2.50 | 2.50 | 7.30% | 1,440,687 |
| Mar 24, 2026 | 2.25 | 2.38 | 2.24 | 2.33 | 2.33 | 2.64% | 666,059 |
| Mar 23, 2026 | 1.98 | 2.30 | 1.97 | 2.27 | 2.27 | 14.07% | 1,630,680 |
| Mar 20, 2026 | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -3.86% | 714,441 |
| Mar 19, 2026 | 1.88 | 2.09 | 1.82 | 2.07 | 2.07 | 8.95% | 1,017,767 |
| Mar 18, 2026 | 1.96 | 2.03 | 1.88 | 1.90 | 1.90 | 0.53% | 1,386,603 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.87 | 1.89 | 1.89 | 0.53% | 768,119 |
| Mar 16, 2026 | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 980,663 |
| Mar 13, 2026 | 2.05 | 2.05 | 1.90 | 1.92 | 1.92 | -5.88% | 1,360,359 |
| Mar 12, 2026 | 1.74 | 2.10 | 1.72 | 2.04 | 2.04 | 14.61% | 3,081,783 |
| Mar 11, 2026 | 1.65 | 1.78 | 1.62 | 1.78 | 1.78 | 8.54% | 4,492,858 |
| Mar 10, 2026 | 2.01 | 2.03 | 1.54 | 1.64 | 1.64 | -48.75% | 15,133,338 |
| Mar 9, 2026 | 3.15 | 3.24 | 3.09 | 3.20 | 3.20 | -0.31% | 435,138 |
| Mar 6, 2026 | 3.33 | 3.34 | 3.17 | 3.21 | 3.21 | -5.59% | 416,864 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.33 | 3.40 | 3.40 | -2.86% | 195,614 |
| Mar 4, 2026 | 3.52 | 3.63 | 3.44 | 3.50 | 3.50 | 0.57% | 298,005 |
| Mar 3, 2026 | 3.40 | 3.56 | 3.31 | 3.48 | 3.48 | -0.57% | 246,334 |
| Mar 2, 2026 | 3.44 | 3.57 | 3.43 | 3.50 | 3.50 | -0.28% | 208,907 |
| Feb 27, 2026 | 3.56 | 3.69 | 3.43 | 3.51 | 3.51 | -3.04% | 353,141 |
| Feb 26, 2026 | 3.55 | 3.65 | 3.42 | 3.62 | 3.62 | 1.40% | 281,344 |
| Feb 25, 2026 | 3.46 | 3.62 | 3.38 | 3.57 | 3.57 | 4.69% | 277,465 |
| Feb 24, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | 1.49% | 126,092 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.29 | 3.36 | 3.36 | -2.89% | 219,524 |
| Feb 20, 2026 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | -1.98% | 154,600 |
| 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 |