Arq, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.60	2.71	2.56	2.66	2.66	2.31%	246,330
Jun 3, 2026	2.68	2.73	2.60	2.60	2.60	-4.76%	240,181
Jun 2, 2026	2.75	2.79	2.67	2.73	2.73	-2.15%	207,504
Jun 1, 2026	2.77	2.86	2.74	2.79	2.79	1.09%	404,147
May 29, 2026	2.75	2.85	2.72	2.76	2.76	0.36%	285,120
May 28, 2026	2.73	2.80	2.65	2.75	2.75	2.61%	315,240
May 27, 2026	2.45	2.70	2.45	2.68	2.68	7.63%	251,572
May 26, 2026	2.48	2.55	2.39	2.49	2.49	1.22%	368,426
May 22, 2026	2.48	2.48	2.42	2.46	2.46	-0.81%	196,116
May 21, 2026	2.51	2.51	2.40	2.48	2.48	-1.98%	194,707
May 20, 2026	2.51	2.56	2.48	2.53	2.53	-0.39%	152,363
May 19, 2026	2.53	2.56	2.50	2.54	2.54	-1.55%	167,871
May 18, 2026	2.62	2.62	2.51	2.58	2.58	-1.53%	147,275
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
May 1, 2026	2.26	2.33	2.26	2.29	2.29	0.88%	245,631
Apr 30, 2026	2.20	2.32	2.15	2.27	2.27	1.79%	366,242
Apr 29, 2026	2.24	2.27	2.20	2.23	2.23	-1.76%	150,717
Apr 28, 2026	2.27	2.33	2.22	2.27	2.27	-0.44%	209,428
Apr 27, 2026	2.28	2.31	2.27	2.28	2.28	-0.44%	202,139
Apr 24, 2026	2.28	2.35	2.26	2.29	2.29	-0.43%	205,684
Apr 23, 2026	2.21	2.31	2.20	2.30	2.30	3.14%	262,164
Apr 22, 2026	2.22	2.26	2.21	2.23	2.23	0.45%	260,285
Apr 21, 2026	2.24	2.27	2.19	2.22	2.22	-0.89%	238,731
Apr 20, 2026	2.21	2.27	2.18	2.24	2.24	0.45%	209,750
Apr 17, 2026	2.28	2.32	2.21	2.23	2.23	-1.76%	457,887
Apr 16, 2026	2.37	2.37	2.26	2.27	2.27	-3.81%	414,872
Apr 15, 2026	2.32	2.38	2.25	2.36	2.36	5.36%	377,807
Apr 14, 2026	2.13	2.26	2.11	2.24	2.24	5.66%	652,108
Apr 13, 2026	2.14	2.18	2.10	2.12	2.12	-2.30%	432,297
Apr 10, 2026	2.12	2.20	2.11	2.17	2.17	2.36%	456,549
Apr 9, 2026	2.28	2.32	2.10	2.12	2.12	-7.42%	669,937
Apr 8, 2026	2.50	2.50	2.29	2.29	2.29	-4.18%	363,443
Apr 7, 2026	2.43	2.48	2.34	2.39	2.39	-3.24%	309,293
Apr 6, 2026	2.47	2.54	2.46	2.47	2.47	-	366,381
Apr 2, 2026	2.32	2.49	2.26	2.47	2.47	4.66%	1,017,086
Apr 1, 2026	2.58	2.59	2.32	2.36	2.36	-7.81%	621,850
Mar 31, 2026	2.49	2.60	2.43	2.56	2.56	2.81%	497,105
Mar 30, 2026	2.50	2.56	2.42	2.49	2.49	-1.97%	418,300
Mar 27, 2026	2.45	2.61	2.37	2.54	2.54	1.60%	555,131
Mar 26, 2026	2.46	2.72	2.46	2.50	2.50	-	983,106
Mar 25, 2026	2.43	2.58	2.40	2.50	2.50	7.30%	1,441,672