Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
2.290
-0.010 (-0.43%)
At close: Apr 24, 2026, 4:00 PM EDT
2.330
+0.040 (1.75%)
After-hours: Apr 24, 2026, 5:46 PM EDT
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.28 | 2.35 | 2.26 | 2.29 | 2.29 | -0.43% | 205,566 |
| Apr 23, 2026 | 2.21 | 2.31 | 2.20 | 2.30 | 2.30 | 3.14% | 262,161 |
| Apr 22, 2026 | 2.22 | 2.26 | 2.21 | 2.23 | 2.23 | 0.45% | 260,067 |
| Apr 21, 2026 | 2.24 | 2.27 | 2.19 | 2.22 | 2.22 | -0.89% | 238,693 |
| 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% | 457,867 |
| Apr 16, 2026 | 2.37 | 2.37 | 2.26 | 2.27 | 2.27 | -3.81% | 414,350 |
| Apr 15, 2026 | 2.32 | 2.38 | 2.25 | 2.36 | 2.36 | 5.36% | 376,607 |
| Apr 14, 2026 | 2.13 | 2.26 | 2.11 | 2.24 | 2.24 | 5.66% | 652,102 |
| Apr 13, 2026 | 2.14 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 431,560 |
| 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% | 669,789 |
| 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 |
| Mar 24, 2026 | 2.25 | 2.38 | 2.24 | 2.33 | 2.33 | 2.64% | 703,780 |
| Mar 23, 2026 | 1.98 | 2.30 | 1.97 | 2.27 | 2.27 | 14.07% | 1,633,199 |
| Mar 20, 2026 | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -3.86% | 731,108 |
| Mar 19, 2026 | 1.88 | 2.09 | 1.82 | 2.07 | 2.07 | 8.95% | 1,057,739 |
| Mar 18, 2026 | 1.96 | 2.03 | 1.88 | 1.90 | 1.90 | 0.53% | 1,387,240 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.87 | 1.89 | 1.89 | 0.53% | 867,352 |
| Mar 16, 2026 | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 986,623 |
| Mar 13, 2026 | 2.05 | 2.05 | 1.90 | 1.92 | 1.92 | -5.88% | 1,365,892 |
| Mar 12, 2026 | 1.74 | 2.10 | 1.72 | 2.04 | 2.04 | 14.61% | 3,095,392 |
| Mar 11, 2026 | 1.65 | 1.78 | 1.62 | 1.78 | 1.78 | 8.54% | 4,519,846 |
| Mar 10, 2026 | 2.01 | 2.03 | 1.54 | 1.64 | 1.64 | -48.75% | 15,252,364 |
| Mar 9, 2026 | 3.15 | 3.24 | 3.09 | 3.20 | 3.20 | -0.31% | 693,946 |
| Mar 6, 2026 | 3.33 | 3.34 | 3.17 | 3.21 | 3.21 | -5.59% | 417,247 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.33 | 3.40 | 3.40 | -2.86% | 195,717 |
| Mar 4, 2026 | 3.52 | 3.63 | 3.44 | 3.50 | 3.50 | 0.57% | 298,010 |
| Mar 3, 2026 | 3.40 | 3.56 | 3.31 | 3.48 | 3.48 | -0.57% | 246,845 |
| 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% | 353,165 |
| Feb 26, 2026 | 3.55 | 3.65 | 3.42 | 3.62 | 3.62 | 1.40% | 282,743 |
| 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% | 126,107 |
| 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% | 284,238 |
| Feb 18, 2026 | 3.41 | 3.50 | 3.36 | 3.46 | 3.46 | 1.47% | 194,384 |
| 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% | 410,909 |
| Feb 12, 2026 | 3.80 | 3.83 | 3.51 | 3.62 | 3.62 | -4.74% | 351,182 |