Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
2.175
-0.025 (-1.14%)
Sep 14, 2026, 10:07 AM EDT - Market open
Arq, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 321 |
| Sep 11, 2026 | 2.23 | 2.25 | 2.17 | 2.20 | 2.20 | -1.35% | 126,373 |
| Sep 10, 2026 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | 2.29% | 109,696 |
| Sep 9, 2026 | 2.25 | 2.26 | 2.15 | 2.18 | 2.18 | -1.36% | 168,813 |
| Sep 8, 2026 | 2.31 | 2.34 | 2.21 | 2.21 | 2.21 | -3.91% | 76,125 |
| Sep 4, 2026 | 2.25 | 2.31 | 2.20 | 2.30 | 2.30 | 1.55% | 172,683 |
| Sep 3, 2026 | 2.20 | 2.27 | 2.15 | 2.27 | 2.27 | 2.95% | 199,385 |
| Sep 2, 2026 | 2.05 | 2.21 | 2.05 | 2.20 | 2.20 | 7.32% | 368,280 |
| Sep 1, 2026 | 2.10 | 2.12 | 1.98 | 2.05 | 2.05 | -3.30% | 885,850 |
| Aug 31, 2026 | 2.14 | 2.17 | 2.08 | 2.12 | 2.12 | -1.85% | 199,367 |
| Aug 28, 2026 | 2.20 | 2.23 | 2.15 | 2.16 | 2.16 | -1.82% | 125,166 |
| Aug 27, 2026 | 2.23 | 2.23 | 2.15 | 2.20 | 2.20 | 2.33% | 141,005 |
| Aug 26, 2026 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | -0.92% | 181,927 |
| Aug 25, 2026 | 2.21 | 2.27 | 2.16 | 2.17 | 2.17 | -1.81% | 185,251 |
| Aug 24, 2026 | 2.30 | 2.39 | 2.17 | 2.21 | 2.21 | -3.91% | 159,598 |
| Aug 21, 2026 | 2.29 | 2.33 | 2.22 | 2.30 | 2.30 | 1.77% | 139,048 |
| Aug 20, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 4.15% | 208,193 |
| Aug 19, 2026 | 2.22 | 2.37 | 2.15 | 2.17 | 2.17 | -2.25% | 401,608 |
| Aug 18, 2026 | 2.31 | 2.31 | 2.21 | 2.22 | 2.22 | -3.90% | 147,200 |
| 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 |