Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
7.20
-0.17 (-2.24%)
Aug 15, 2025, 10:39 AM - Market open
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.60 | 7.81 | 7.32 | 7.36 | 7.36 | -4.79% | 305,030 |
| Aug 13, 2025 | 7.28 | 7.89 | 7.23 | 7.73 | 7.73 | 7.36% | 809,121 |
| Aug 12, 2025 | 6.49 | 7.23 | 6.00 | 7.20 | 7.20 | 10.09% | 875,962 |
| Aug 11, 2025 | 6.62 | 6.74 | 6.40 | 6.54 | 6.54 | -1.21% | 305,743 |
| Aug 8, 2025 | 6.24 | 6.70 | 6.17 | 6.62 | 6.62 | 6.95% | 259,669 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.17 | 6.19 | 6.19 | -7.47% | 439,591 |
| Aug 6, 2025 | 5.93 | 6.75 | 5.93 | 6.69 | 6.69 | 23.66% | 880,248 |
| Aug 5, 2025 | 5.45 | 5.64 | 5.32 | 5.41 | 5.41 | -1.10% | 127,262 |
| Aug 4, 2025 | 5.20 | 5.52 | 5.20 | 5.47 | 5.47 | 6.01% | 172,031 |
| Aug 1, 2025 | 5.23 | 5.38 | 5.14 | 5.16 | 5.16 | -3.55% | 142,572 |
| Jul 31, 2025 | 5.31 | 5.38 | 5.11 | 5.35 | 5.35 | 0.56% | 166,741 |
| Jul 30, 2025 | 5.55 | 5.67 | 5.26 | 5.32 | 5.32 | -3.62% | 297,377 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.51 | 5.52 | 5.52 | -3.66% | 111,965 |
| Jul 28, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.21% | 100,440 |
| Jul 25, 2025 | 5.81 | 5.84 | 5.73 | 5.80 | 5.80 | 0.35% | 96,899 |
| Jul 24, 2025 | 5.71 | 5.80 | 5.62 | 5.78 | 5.78 | 0.52% | 167,264 |
| Jul 23, 2025 | 5.60 | 5.81 | 5.60 | 5.75 | 5.75 | 3.23% | 212,805 |
| Jul 22, 2025 | 5.77 | 5.86 | 5.56 | 5.57 | 5.57 | -3.47% | 142,395 |
| Jul 21, 2025 | 5.74 | 5.91 | 5.74 | 5.77 | 5.77 | 1.23% | 220,420 |
| Jul 18, 2025 | 5.95 | 6.02 | 5.69 | 5.70 | 5.70 | -3.23% | 121,477 |
| Jul 17, 2025 | 5.95 | 6.13 | 5.88 | 5.89 | 5.89 | -1.01% | 243,308 |
| Jul 16, 2025 | 5.98 | 6.07 | 5.90 | 5.95 | 5.95 | -0.34% | 200,086 |
| Jul 15, 2025 | 6.07 | 6.36 | 5.96 | 5.97 | 5.97 | 0.17% | 450,761 |
| Jul 14, 2025 | 5.69 | 5.99 | 5.68 | 5.96 | 5.96 | 4.01% | 156,479 |
| Jul 11, 2025 | 5.69 | 5.77 | 5.63 | 5.73 | 5.73 | -0.69% | 112,762 |
| Jul 10, 2025 | 5.96 | 5.96 | 5.72 | 5.77 | 5.77 | -3.35% | 143,788 |
| Jul 9, 2025 | 6.02 | 6.14 | 5.96 | 5.97 | 5.97 | -0.83% | 122,454 |
| Jul 8, 2025 | 6.04 | 6.11 | 5.91 | 6.02 | 6.02 | -0.17% | 246,965 |
| Jul 7, 2025 | 5.75 | 6.06 | 5.58 | 6.03 | 6.03 | 2.90% | 265,660 |
| Jul 3, 2025 | 5.78 | 5.90 | 5.71 | 5.86 | 5.86 | 1.74% | 151,537 |
| Jul 2, 2025 | 5.51 | 5.82 | 5.49 | 5.76 | 5.76 | 5.49% | 226,484 |
| Jul 1, 2025 | 5.53 | 5.71 | 5.33 | 5.46 | 5.46 | 1.68% | 356,570 |
| Jun 30, 2025 | 5.36 | 5.57 | 5.31 | 5.37 | 5.37 | 1.70% | 267,435 |
| Jun 27, 2025 | 5.32 | 5.46 | 5.20 | 5.28 | 5.28 | 0.96% | 614,754 |
| Jun 26, 2025 | 5.03 | 5.24 | 4.91 | 5.23 | 5.23 | 5.02% | 124,279 |
| Jun 25, 2025 | 5.16 | 5.28 | 4.98 | 4.98 | 4.98 | -3.68% | 131,188 |
| Jun 24, 2025 | 5.08 | 5.20 | 5.06 | 5.17 | 5.17 | 3.61% | 151,435 |
| Jun 23, 2025 | 4.81 | 5.01 | 4.75 | 4.99 | 4.99 | 2.67% | 193,807 |
| Jun 20, 2025 | 5.02 | 5.03 | 4.82 | 4.86 | 4.86 | -2.41% | 212,863 |
| Jun 18, 2025 | 4.84 | 5.07 | 4.82 | 4.98 | 4.98 | 2.47% | 133,952 |
| Jun 17, 2025 | 5.09 | 5.19 | 4.83 | 4.86 | 4.86 | -5.63% | 227,815 |
| Jun 16, 2025 | 5.04 | 5.21 | 5.01 | 5.15 | 5.15 | 3.41% | 110,680 |
| Jun 13, 2025 | 5.14 | 5.21 | 4.95 | 4.98 | 4.98 | -4.78% | 219,073 |
| Jun 12, 2025 | 5.20 | 5.42 | 5.17 | 5.23 | 5.23 | -1.13% | 135,493 |
| Jun 11, 2025 | 5.42 | 5.45 | 5.29 | 5.29 | 5.29 | -1.86% | 131,634 |
| Jun 10, 2025 | 5.35 | 5.42 | 5.23 | 5.39 | 5.39 | 0.94% | 141,574 |
| Jun 9, 2025 | 5.30 | 5.52 | 5.29 | 5.34 | 5.34 | 0.75% | 146,725 |
| Jun 6, 2025 | 5.23 | 5.36 | 5.15 | 5.30 | 5.30 | 3.11% | 214,964 |
| Jun 5, 2025 | 5.12 | 5.23 | 5.06 | 5.14 | 5.14 | 0.19% | 109,522 |
| Jun 4, 2025 | 5.16 | 5.27 | 5.09 | 5.13 | 5.13 | -0.39% | 180,987 |