Arq, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.22	2.30	2.18	2.21	-	-0.68%	83,621
Jul 14, 2026	2.23	2.36	2.19	2.22	2.22	-	103,016
Jul 13, 2026	2.32	2.34	2.16	2.22	2.22	-4.31%	279,998
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%	116,385
Jul 8, 2026	2.21	2.26	2.13	2.21	2.21	-	198,358
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%	220,597
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
Jun 11, 2026	2.70	2.74	2.62	2.66	2.66	-0.37%	215,876
Jun 10, 2026	2.69	2.76	2.66	2.67	2.67	-0.74%	276,265
Jun 9, 2026	2.67	2.80	2.62	2.69	2.69	1.51%	281,395
Jun 8, 2026	2.61	2.68	2.58	2.65	2.65	1.92%	160,058
Jun 5, 2026	2.66	2.69	2.58	2.60	2.60	-2.26%	273,840
Jun 4, 2026	2.60	2.71	2.56	2.66	2.66	2.31%	255,611
Jun 3, 2026	2.68	2.73	2.60	2.60	2.60	-4.76%	240,208
Jun 2, 2026	2.75	2.79	2.67	2.73	2.73	-2.15%	208,401
Jun 1, 2026	2.77	2.86	2.74	2.79	2.79	1.09%	404,186
May 29, 2026	2.75	2.85	2.72	2.76	2.76	0.36%	285,437
May 28, 2026	2.73	2.80	2.65	2.75	2.75	2.61%	315,340
May 27, 2026	2.45	2.70	2.45	2.68	2.68	7.63%	252,000
May 26, 2026	2.48	2.55	2.39	2.49	2.49	1.22%	369,266
May 22, 2026	2.48	2.48	2.42	2.46	2.46	-0.81%	196,216
May 21, 2026	2.51	2.51	2.40	2.48	2.48	-1.98%	196,707
May 20, 2026	2.51	2.56	2.48	2.53	2.53	-0.39%	152,375
May 19, 2026	2.53	2.56	2.50	2.54	2.54	-1.55%	167,896
May 18, 2026	2.62	2.62	2.51	2.58	2.58	-1.53%	147,316
May 15, 2026	2.60	2.69	2.56	2.62	2.62	-0.38%	174,539
May 14, 2026	2.55	2.76	2.45	2.63	2.63	3.14%	522,296
May 13, 2026	2.70	2.73	2.54	2.55	2.55	-5.90%	211,377
May 12, 2026	2.72	2.73	2.61	2.71	2.71	-0.73%	199,497
May 11, 2026	2.68	2.78	2.65	2.73	2.73	3.41%	394,412
May 8, 2026	2.58	2.77	2.48	2.64	2.64	1.93%	384,410
May 7, 2026	2.35	2.69	2.34	2.59	2.59	12.12%	668,434
May 6, 2026	2.37	2.39	2.23	2.31	2.31	-2.53%	544,022
May 5, 2026	2.46	2.50	2.31	2.37	2.37	-3.27%	460,271
May 4, 2026	2.27	2.47	2.27	2.45	2.45	6.99%	445,598