Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
3.770
-0.070 (-1.82%)
At close: Dec 5, 2025, 4:00 PM EST
3.750
-0.020 (-0.53%)
After-hours: Dec 5, 2025, 5:43 PM EST
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.89 | 3.76 | 3.77 | 3.77 | -1.82% | 189,379 |
| Dec 4, 2025 | 3.90 | 3.92 | 3.71 | 3.84 | 3.84 | -1.79% | 452,941 |
| Dec 3, 2025 | 3.82 | 3.93 | 3.78 | 3.91 | 3.91 | 2.36% | 345,748 |
| Dec 2, 2025 | 3.68 | 3.86 | 3.67 | 3.82 | 3.82 | 3.80% | 534,007 |
| Dec 1, 2025 | 3.65 | 3.78 | 3.64 | 3.68 | 3.68 | -1.08% | 421,136 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | 0.81% | 132,218 |
| Nov 26, 2025 | 3.62 | 3.74 | 3.59 | 3.69 | 3.69 | 2.22% | 336,873 |
| Nov 25, 2025 | 3.52 | 3.62 | 3.48 | 3.61 | 3.61 | 2.85% | 345,405 |
| Nov 24, 2025 | 3.55 | 3.58 | 3.42 | 3.51 | 3.51 | 0.29% | 528,133 |
| Nov 21, 2025 | 3.27 | 3.53 | 3.27 | 3.50 | 3.50 | 6.06% | 634,224 |
| Nov 20, 2025 | 3.56 | 3.63 | 3.27 | 3.30 | 3.30 | -5.71% | 518,769 |
| Nov 19, 2025 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 533,022 |
| Nov 18, 2025 | 3.51 | 3.60 | 3.45 | 3.51 | 3.51 | - | 672,050 |
| Nov 17, 2025 | 3.53 | 3.65 | 3.46 | 3.51 | 3.51 | -0.57% | 722,889 |
| Nov 14, 2025 | 3.55 | 3.64 | 3.50 | 3.53 | 3.53 | -1.12% | 547,464 |
| Nov 13, 2025 | 3.77 | 3.95 | 3.54 | 3.57 | 3.57 | -3.51% | 945,923 |
| Nov 12, 2025 | 3.79 | 4.03 | 3.70 | 3.70 | 3.70 | 6.63% | 862,830 |
| Nov 11, 2025 | 3.65 | 3.70 | 3.46 | 3.47 | 3.47 | -5.19% | 676,852 |
| Nov 10, 2025 | 3.89 | 4.03 | 3.66 | 3.66 | 3.66 | -4.94% | 712,330 |
| Nov 7, 2025 | 4.04 | 4.08 | 3.65 | 3.85 | 3.85 | -6.10% | 1,054,108 |
| Nov 6, 2025 | 4.81 | 4.88 | 4.08 | 4.10 | 4.10 | -35.43% | 2,103,192 |
| Nov 5, 2025 | 6.41 | 6.49 | 6.21 | 6.35 | 6.35 | -0.94% | 235,692 |
| Nov 4, 2025 | 6.52 | 6.60 | 6.39 | 6.41 | 6.41 | -2.88% | 134,169 |
| Nov 3, 2025 | 6.69 | 6.73 | 6.51 | 6.60 | 6.60 | -0.60% | 143,750 |
| Oct 31, 2025 | 6.66 | 6.81 | 6.60 | 6.64 | 6.64 | -0.60% | 96,357 |
| Oct 30, 2025 | 6.57 | 6.75 | 6.51 | 6.68 | 6.68 | 0.30% | 125,381 |
| Oct 29, 2025 | 6.87 | 6.95 | 6.63 | 6.66 | 6.66 | -3.06% | 130,399 |
| Oct 28, 2025 | 6.95 | 7.00 | 6.78 | 6.87 | 6.87 | -1.01% | 151,178 |
| Oct 27, 2025 | 7.03 | 7.03 | 6.86 | 6.94 | 6.94 | -0.72% | 104,017 |
| Oct 24, 2025 | 6.99 | 7.07 | 6.88 | 6.99 | 6.99 | 1.90% | 143,001 |
| Oct 23, 2025 | 6.74 | 6.88 | 6.73 | 6.86 | 6.86 | 1.78% | 138,784 |
| Oct 22, 2025 | 6.98 | 7.03 | 6.65 | 6.74 | 6.74 | -3.58% | 130,700 |
| Oct 21, 2025 | 6.98 | 7.00 | 6.78 | 6.99 | 6.99 | -0.14% | 193,326 |
| Oct 20, 2025 | 6.80 | 7.14 | 6.70 | 7.00 | 7.00 | 4.48% | 233,578 |
| Oct 17, 2025 | 6.88 | 7.00 | 6.68 | 6.70 | 6.70 | -3.04% | 200,901 |
| Oct 16, 2025 | 7.06 | 7.13 | 6.86 | 6.91 | 6.91 | -1.57% | 198,660 |
| Oct 15, 2025 | 7.19 | 7.24 | 6.90 | 7.02 | 7.02 | -2.23% | 220,278 |
| Oct 14, 2025 | 7.20 | 7.38 | 7.11 | 7.18 | 7.18 | -0.42% | 291,587 |
| Oct 13, 2025 | 6.90 | 7.23 | 6.81 | 7.21 | 7.21 | 7.13% | 321,966 |
| Oct 10, 2025 | 6.79 | 7.08 | 6.71 | 6.73 | 6.73 | -1.03% | 212,340 |
| Oct 9, 2025 | 7.02 | 7.02 | 6.74 | 6.80 | 6.80 | -3.00% | 144,239 |
| Oct 8, 2025 | 7.06 | 7.16 | 6.98 | 7.01 | 7.01 | -0.85% | 212,106 |
| Oct 7, 2025 | 7.02 | 7.18 | 6.96 | 7.07 | 7.07 | 0.71% | 170,922 |
| Oct 6, 2025 | 7.02 | 7.18 | 6.96 | 7.02 | 7.02 | 0.29% | 254,111 |
| Oct 3, 2025 | 7.10 | 7.33 | 6.93 | 7.00 | 7.00 | -0.99% | 201,998 |
| Oct 2, 2025 | 7.07 | 7.11 | 6.91 | 7.07 | 7.07 | - | 157,313 |
| Oct 1, 2025 | 7.11 | 7.29 | 7.05 | 7.07 | 7.07 | -1.26% | 251,789 |
| Sep 30, 2025 | 7.18 | 7.25 | 7.06 | 7.16 | 7.16 | -0.56% | 222,942 |
| Sep 29, 2025 | 7.20 | 7.41 | 7.11 | 7.20 | 7.20 | 0.56% | 284,322 |
| Sep 26, 2025 | 7.35 | 7.40 | 7.13 | 7.16 | 7.16 | -3.24% | 262,618 |