5 DAY PERFORMANCE
+83.25%
1 MONTH PERFORMANCE
+81.82%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
+32.08%
YEAR-TO-DATE PERFORMANCE
-7.53%
1 YEAR PERFORMANCE
-3.98%
Arq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.83 | $3.77 (-1.57%) | $3.89 | $3.76 | 189.40 K | $156.48 M |
| 12/04/2025 | $3.90 | $3.84 (-1.54%) | $3.92 | $3.71 | 452.95 K | $159.39 M |
| 12/03/2025 | $3.82 | $3.91 (2.36%) | $3.93 | $3.78 | 345.75 K | $162.29 M |
| 12/02/2025 | $3.68 | $3.82 (3.8%) | $3.86 | $3.67 | 534.19 K | $158.56 M |
| 12/01/2025 | $3.65 | $3.68 (0.82%) | $3.78 | $3.64 | 421.14 K | $152.75 M |
| 11/28/2025 | $3.74 | $3.72 (-0.53%) | $3.74 | $3.68 | 133.60 K | $154.41 M |
| 11/26/2025 | $3.62 | $3.69 (1.93%) | $3.74 | $3.59 | 337.43 K | $153.16 M |
| 11/25/2025 | $3.52 | $3.61 (2.56%) | $3.62 | $3.48 | 345.41 K | $149.84 M |
| 11/24/2025 | $3.55 | $3.51 (-1.13%) | $3.58 | $3.42 | 528.23 K | $145.69 M |
| 11/21/2025 | $3.27 | $3.50 (7.03%) | $3.53 | $3.27 | 634.59 K | $145.27 M |
| 11/20/2025 | $3.56 | $3.30 (-7.3%) | $3.63 | $3.27 | 518.80 K | $136.97 M |
| 11/19/2025 | $3.49 | $3.50 (0.29%) | $3.55 | $3.46 | 533.02 K | $145.27 M |
| 11/18/2025 | $3.51 | $3.51 (0%) | $3.60 | $3.45 | 672.10 K | $145.69 M |
| 11/17/2025 | $3.53 | $3.51 (-0.57%) | $3.65 | $3.46 | 722.89 K | $145.69 M |
| 11/14/2025 | $3.55 | $3.53 (-0.56%) | $3.64 | $3.50 | 547.50 K | $146.52 M |
| 11/13/2025 | $3.77 | $3.57 (-5.31%) | $3.95 | $3.54 | 945.92 K | $148.18 M |
| 11/12/2025 | $3.79 | $3.70 (-2.37%) | $4.03 | $3.70 | 862.83 K | $153.58 M |
| 11/11/2025 | $3.65 | $3.47 (-4.93%) | $3.70 | $3.46 | 676.90 K | $144.03 M |
| 11/10/2025 | $3.89 | $3.66 (-5.91%) | $4.03 | $3.66 | 712.33 K | $151.92 M |
| 11/07/2025 | $4.04 | $3.85 (-4.7%) | $4.08 | $3.65 | 1.05 M | $159.80 M |
| 11/06/2025 | $4.81 | $4.10 (-14.76%) | $4.88 | $4.08 | 2.10 M | $170.18 M |
| 11/05/2025 | $6.41 | $6.35 (-0.94%) | $6.49 | $6.21 | 235.70 K | $263.57 M |
| 11/04/2025 | $6.52 | $6.41 (-1.69%) | $6.60 | $6.39 | 134.20 K | $266.06 M |
| 11/03/2025 | $6.69 | $6.60 (-1.35%) | $6.73 | $6.51 | 143.80 K | $273.95 M |
| 10/31/2025 | $6.66 | $6.64 (-0.3%) | $6.81 | $6.60 | 96.40 K | $275.61 M |
| 10/30/2025 | $6.57 | $6.68 (1.67%) | $6.75 | $6.51 | 125.40 K | $277.27 M |
| 10/29/2025 | $6.87 | $6.66 (-3.06%) | $6.95 | $6.63 | 130.40 K | $276.44 M |
| 10/28/2025 | $6.95 | $6.87 (-1.15%) | $7.00 | $6.78 | 151.20 K | $285.15 M |
| 10/27/2025 | $7.03 | $6.94 (-1.28%) | $7.03 | $6.86 | 104.02 K | $288.06 M |
| 10/24/2025 | $6.99 | $6.99 (0%) | $7.07 | $6.88 | 143.00 K | $290.13 M |
| 10/23/2025 | $6.74 | $6.86 (1.78%) | $6.88 | $6.73 | 138.80 K | $284.74 M |
| 10/22/2025 | $6.98 | $6.74 (-3.44%) | $7.03 | $6.65 | 130.70 K | $279.76 M |
| 10/21/2025 | $6.98 | $6.99 (0.14%) | $7.00 | $6.78 | 193.33 K | $290.13 M |
| 10/20/2025 | $6.80 | $7.00 (2.94%) | $7.14 | $6.70 | 233.60 K | $290.55 M |
| 10/17/2025 | $6.88 | $6.70 (-2.62%) | $7.00 | $6.68 | 200.90 K | $278.10 M |
| 10/16/2025 | $7.06 | $6.91 (-2.12%) | $7.13 | $6.86 | 198.70 K | $286.81 M |
| 10/15/2025 | $7.19 | $7.02 (-2.36%) | $7.24 | $6.90 | 220.30 K | $291.38 M |
| 10/14/2025 | $7.20 | $7.18 (-0.28%) | $7.37 | $7.11 | 291.59 K | $298.02 M |
| 10/13/2025 | $6.90 | $7.21 (4.49%) | $7.23 | $6.81 | 321.97 K | $299.27 M |
| 10/10/2025 | $6.79 | $6.73 (-0.88%) | $7.08 | $6.71 | 212.34 K | $279.34 M |
| 10/09/2025 | $7.02 | $6.80 (-3.13%) | $7.02 | $6.74 | 144.24 K | $282.25 M |
| 10/08/2025 | $7.06 | $7.01 (-0.71%) | $7.16 | $6.98 | 212.11 K | $290.96 M |
| 10/07/2025 | $7.02 | $7.07 (0.71%) | $7.18 | $6.96 | 170.92 K | $293.45 M |
| 10/06/2025 | $7.02 | $7.02 (0%) | $7.18 | $6.96 | 254.11 K | $291.38 M |
| 10/03/2025 | $7.10 | $7.00 (-1.41%) | $7.33 | $6.93 | 202.00 K | $290.55 M |
| 10/02/2025 | $7.07 | $7.07 (0%) | $7.11 | $6.91 | 157.31 K | $293.45 M |
| 10/01/2025 | $7.11 | $7.07 (-0.56%) | $7.29 | $7.05 | 251.80 K | $293.45 M |
| 09/30/2025 | $7.18 | $7.16 (-0.28%) | $7.25 | $7.06 | 222.94 K | $297.19 M |
| 09/29/2025 | $7.20 | $7.20 (0%) | $7.41 | $7.11 | 284.32 K | $298.85 M |
| 09/26/2025 | $7.35 | $7.16 (-2.59%) | $7.40 | $7.13 | 262.62 K | $297.19 M |
| 09/25/2025 | $7.19 | $7.40 (2.92%) | $7.70 | $7.14 | 340.66 K | $307.15 M |
| 09/24/2025 | $7.21 | $7.19 (-0.28%) | $7.40 | $7.15 | 179.63 K | $298.44 M |
| 09/23/2025 | $7.25 | $7.20 (-0.69%) | $7.33 | $7.15 | 272.14 K | $298.85 M |
| 09/22/2025 | $7.29 | $7.21 (-1.1%) | $7.47 | $7.18 | 261.90 K | $299.27 M |
| 09/19/2025 | $7.15 | $7.36 (2.94%) | $7.44 | $7.15 | 557.90 K | $305.49 M |
| 09/18/2025 | $7.26 | $7.00 (-3.58%) | $7.50 | $6.61 | 1.06 M | $290.55 M |
| 09/17/2025 | $7.22 | $7.19 (-0.42%) | $7.35 | $7.15 | 217.10 K | $298.44 M |
| 09/16/2025 | $7.40 | $7.17 (-3.11%) | $7.60 | $7.15 | 258.10 K | $297.61 M |
| 09/15/2025 | $7.21 | $7.40 (2.64%) | $7.45 | $7.20 | 206.35 K | $307.15 M |
| 09/12/2025 | $7.05 | $7.17 (1.7%) | $7.20 | $6.94 | 151.35 K | $297.61 M |
| 09/11/2025 | $6.92 | $7.06 (2.02%) | $7.13 | $6.92 | 166.93 K | $293.04 M |
| 09/10/2025 | $7.06 | $6.97 (-1.27%) | $7.11 | $6.90 | 132.20 K | $289.30 M |
| 09/09/2025 | $7.24 | $7.04 (-2.76%) | $7.24 | $6.96 | 134.84 K | $292.21 M |
| 09/08/2025 | $7.10 | $7.27 (2.39%) | $7.35 | $7.00 | 254.51 K | $301.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
