Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
2.210
-0.090 (-3.91%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Arq, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.30 | 2.39 | 2.17 | 2.21 | 2.21 | -3.91% | 159,597 |
| Aug 21, 2026 | 2.29 | 2.33 | 2.22 | 2.30 | 2.30 | 1.77% | 138,046 |
| Aug 20, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 4.15% | 208,172 |
| Aug 19, 2026 | 2.22 | 2.37 | 2.15 | 2.17 | 2.17 | -2.25% | 401,494 |
| Aug 18, 2026 | 2.31 | 2.31 | 2.21 | 2.22 | 2.22 | -3.90% | 146,171 |
| Aug 17, 2026 | 2.30 | 2.35 | 2.24 | 2.31 | 2.31 | -1.28% | 117,321 |
| Aug 14, 2026 | 2.28 | 2.35 | 2.25 | 2.34 | 2.34 | 2.63% | 216,589 |
| Aug 13, 2026 | 2.24 | 2.40 | 2.22 | 2.28 | 2.28 | -0.87% | 445,144 |
| Aug 12, 2026 | 2.29 | 2.32 | 2.20 | 2.30 | 2.30 | 1.32% | 138,847 |
| Aug 11, 2026 | 2.35 | 2.43 | 2.17 | 2.27 | 2.27 | 9.66% | 576,881 |
| Aug 10, 2026 | 2.08 | 2.20 | 2.04 | 2.07 | 2.07 | -0.48% | 320,191 |
| Aug 7, 2026 | 2.12 | 2.15 | 2.07 | 2.08 | 2.08 | -1.42% | 210,629 |
| Aug 6, 2026 | 2.09 | 2.13 | 2.04 | 2.11 | 2.11 | 2.93% | 196,821 |
| Aug 5, 2026 | 2.08 | 2.14 | 2.04 | 2.05 | 2.05 | -0.97% | 174,408 |
| Aug 4, 2026 | 2.03 | 2.12 | 2.00 | 2.07 | 2.07 | 2.99% | 223,610 |
| Aug 3, 2026 | 1.95 | 2.06 | 1.93 | 2.01 | 2.01 | 2.03% | 365,361 |
| Jul 31, 2026 | 2.08 | 2.08 | 1.95 | 1.97 | 1.97 | -4.37% | 183,900 |
| Jul 30, 2026 | 1.95 | 2.08 | 1.93 | 2.06 | 2.06 | 6.19% | 191,921 |
| Jul 29, 2026 | 1.95 | 1.98 | 1.89 | 1.94 | 1.94 | -0.51% | 231,771 |
| Jul 28, 2026 | 2.00 | 2.02 | 1.94 | 1.95 | 1.95 | -2.01% | 220,828 |
| Jul 27, 2026 | 2.20 | 2.20 | 1.98 | 1.99 | 1.99 | -1.73% | 187,817 |
| Jul 24, 2026 | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | -0.74% | 140,887 |
| Jul 23, 2026 | 2.03 | 2.07 | 1.99 | 2.04 | 2.04 | -1.92% | 192,337 |
| Jul 22, 2026 | 2.07 | 2.15 | 2.04 | 2.08 | 2.08 | 0.48% | 220,504 |
| Jul 21, 2026 | 2.09 | 2.15 | 2.05 | 2.07 | 2.07 | -0.96% | 382,565 |
| Jul 20, 2026 | 2.06 | 2.13 | 1.93 | 2.09 | 2.09 | 1.46% | 423,984 |
| Jul 17, 2026 | 2.14 | 2.16 | 2.06 | 2.06 | 2.06 | -5.50% | 202,614 |
| Jul 16, 2026 | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | -0.91% | 109,448 |
| Jul 15, 2026 | 2.22 | 2.30 | 2.18 | 2.20 | 2.20 | -0.90% | 100,668 |
| Jul 14, 2026 | 2.23 | 2.36 | 2.19 | 2.22 | 2.22 | - | 103,131 |
| Jul 13, 2026 | 2.32 | 2.34 | 2.16 | 2.22 | 2.22 | -4.31% | 280,528 |
| Jul 10, 2026 | 2.24 | 2.36 | 2.24 | 2.32 | 2.32 | 3.11% | 262,830 |
| Jul 9, 2026 | 2.22 | 2.25 | 2.20 | 2.25 | 2.25 | 1.81% | 116,401 |
| Jul 8, 2026 | 2.21 | 2.26 | 2.13 | 2.21 | 2.21 | - | 198,958 |
| Jul 7, 2026 | 2.22 | 2.26 | 2.12 | 2.21 | 2.21 | -0.45% | 464,924 |
| Jul 6, 2026 | 2.29 | 2.42 | 2.21 | 2.22 | 2.22 | -2.20% | 220,602 |
| Jul 2, 2026 | 2.35 | 2.41 | 2.27 | 2.27 | 2.27 | -3.40% | 256,151 |
| Jul 1, 2026 | 2.55 | 2.60 | 2.35 | 2.35 | 2.35 | -7.84% | 243,106 |
| Jun 30, 2026 | 2.52 | 2.62 | 2.30 | 2.55 | 2.55 | 2.00% | 266,011 |
| Jun 29, 2026 | 2.35 | 2.53 | 2.32 | 2.50 | 2.50 | 6.84% | 335,245 |
| Jun 26, 2026 | 2.26 | 2.41 | 2.26 | 2.34 | 2.34 | 2.63% | 3,317,362 |
| Jun 25, 2026 | 2.38 | 2.43 | 2.23 | 2.28 | 2.28 | -2.98% | 721,999 |
| Jun 24, 2026 | 2.46 | 2.51 | 2.28 | 2.35 | 2.35 | -4.47% | 529,369 |
| Jun 23, 2026 | 2.54 | 2.60 | 2.42 | 2.46 | 2.46 | -4.65% | 334,127 |
| Jun 22, 2026 | 2.79 | 2.83 | 2.56 | 2.58 | 2.58 | -9.15% | 340,259 |
| Jun 18, 2026 | 2.75 | 2.90 | 2.74 | 2.84 | 2.84 | 4.03% | 657,926 |
| Jun 17, 2026 | 2.80 | 2.83 | 2.70 | 2.73 | 2.73 | -1.44% | 435,314 |
| Jun 16, 2026 | 2.73 | 2.86 | 2.72 | 2.77 | 2.77 | 1.84% | 304,729 |
| Jun 15, 2026 | 2.73 | 2.86 | 2.70 | 2.72 | 2.72 | 1.49% | 518,913 |
| Jun 12, 2026 | 2.68 | 2.78 | 2.61 | 2.68 | 2.68 | 0.75% | 271,102 |