Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
5.28
+0.05 (0.96%)
At close: Jun 27, 2025, 4:00 PM
5.28
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.32 | 5.46 | 5.20 | 5.28 | 5.28 | 0.96% | 614,718 |
| 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 |
| Jun 3, 2025 | 5.13 | 5.24 | 5.05 | 5.15 | 5.15 | 0.78% | 284,338 |
| Jun 2, 2025 | 4.95 | 5.15 | 4.94 | 5.11 | 5.11 | 3.44% | 197,478 |
| May 30, 2025 | 5.09 | 5.14 | 4.90 | 4.94 | 4.94 | -2.95% | 249,295 |
| May 29, 2025 | 5.14 | 5.36 | 4.96 | 5.09 | 5.09 | 4.09% | 387,442 |
| May 28, 2025 | 5.04 | 5.11 | 4.80 | 4.89 | 4.89 | 1.45% | 259,575 |
| May 27, 2025 | 4.60 | 4.88 | 4.56 | 4.82 | 4.82 | 6.28% | 314,522 |
| May 23, 2025 | 4.39 | 4.58 | 4.32 | 4.54 | 4.54 | 2.02% | 171,362 |
| May 22, 2025 | 4.58 | 4.79 | 4.41 | 4.45 | 4.45 | -2.74% | 131,689 |
| May 21, 2025 | 4.71 | 5.03 | 4.50 | 4.57 | 4.57 | 7.53% | 523,195 |
| May 20, 2025 | 4.50 | 4.52 | 4.19 | 4.25 | 4.25 | -4.06% | 267,148 |
| May 19, 2025 | 4.64 | 4.65 | 4.42 | 4.43 | 4.43 | -5.24% | 185,190 |
| May 16, 2025 | 4.12 | 4.71 | 4.03 | 4.68 | 4.68 | 15.43% | 456,821 |
| May 15, 2025 | 4.02 | 4.11 | 4.01 | 4.05 | 4.05 | 0.75% | 86,234 |
| May 14, 2025 | 4.04 | 4.04 | 3.85 | 4.02 | 4.02 | -0.25% | 296,241 |
| May 13, 2025 | 4.15 | 4.30 | 4.00 | 4.03 | 4.03 | -2.89% | 237,010 |
| May 12, 2025 | 4.10 | 4.28 | 4.00 | 4.15 | 4.15 | 6.41% | 190,140 |
| May 9, 2025 | 3.53 | 3.92 | 3.53 | 3.90 | 3.90 | 9.55% | 246,592 |
| May 8, 2025 | 3.71 | 3.72 | 3.39 | 3.56 | 3.56 | -3.39% | 352,884 |
| May 7, 2025 | 4.31 | 4.40 | 3.67 | 3.69 | 3.69 | -13.29% | 531,295 |
| May 6, 2025 | 4.11 | 4.32 | 4.11 | 4.25 | 4.25 | 3.16% | 246,168 |
| May 5, 2025 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | -2.60% | 168,289 |
| May 2, 2025 | 3.84 | 4.33 | 3.84 | 4.23 | 4.23 | 11.02% | 237,820 |
| May 1, 2025 | 3.79 | 3.88 | 3.71 | 3.81 | 3.81 | 0.53% | 316,026 |
| Apr 30, 2025 | 3.70 | 3.82 | 3.64 | 3.79 | 3.79 | 0.53% | 148,743 |
| Apr 29, 2025 | 3.66 | 3.79 | 3.61 | 3.77 | 3.77 | 2.45% | 129,632 |
| Apr 28, 2025 | 3.64 | 3.75 | 3.61 | 3.68 | 3.68 | 0.82% | 163,234 |
| Apr 25, 2025 | 3.73 | 3.73 | 3.59 | 3.65 | 3.65 | -0.82% | 112,037 |
| Apr 24, 2025 | 3.68 | 3.71 | 3.58 | 3.68 | 3.68 | 1.94% | 166,691 |
| Apr 23, 2025 | 3.76 | 3.86 | 3.60 | 3.61 | 3.61 | -0.82% | 206,388 |
| Apr 22, 2025 | 3.53 | 3.67 | 3.34 | 3.64 | 3.64 | 3.70% | 291,935 |
| Apr 21, 2025 | 3.72 | 3.72 | 3.50 | 3.51 | 3.51 | -6.15% | 141,528 |
| Apr 17, 2025 | 3.63 | 3.77 | 3.56 | 3.74 | 3.74 | 3.03% | 192,845 |
| Apr 16, 2025 | 3.76 | 3.86 | 3.56 | 3.63 | 3.63 | -4.22% | 229,630 |