5 DAY PERFORMANCE
+21.21%
1 MONTH PERFORMANCE
+50.94%
3 MONTH PERFORMANCE
-10.86%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
-20.60%
Arq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $2.72 | $2.71 (-0.37%) | $2.73 | $2.61 | 199.50 K | $113.09 M |
| 05/11/2026 | $2.68 | $2.73 (1.87%) | $2.78 | $2.65 | 394.41 K | $113.93 M |
| 05/08/2026 | $2.58 | $2.64 (2.33%) | $2.77 | $2.48 | 384.41 K | $110.17 M |
| 05/07/2026 | $2.35 | $2.59 (10.21%) | $2.69 | $2.34 | 668.43 K | $108.09 M |
| 05/06/2026 | $2.37 | $2.31 (-2.53%) | $2.39 | $2.23 | 544.02 K | $96.40 M |
| 05/05/2026 | $2.46 | $2.37 (-3.66%) | $2.50 | $2.31 | 460.30 K | $98.90 M |
| 05/04/2026 | $2.27 | $2.45 (7.93%) | $2.47 | $2.27 | 445.60 K | $102.24 M |
| 05/01/2026 | $2.26 | $2.29 (1.33%) | $2.33 | $2.26 | 245.63 K | $95.39 M |
| 04/30/2026 | $2.20 | $2.27 (3.18%) | $2.32 | $2.15 | 366.24 K | $94.56 M |
| 04/29/2026 | $2.24 | $2.23 (-0.45%) | $2.27 | $2.19 | 150.72 K | $92.90 M |
| 04/28/2026 | $2.27 | $2.27 (0%) | $2.33 | $2.22 | 209.43 K | $94.56 M |
| 04/27/2026 | $2.28 | $2.28 (0%) | $2.31 | $2.27 | 202.14 K | $94.98 M |
| 04/24/2026 | $2.28 | $2.29 (0.44%) | $2.35 | $2.26 | 205.68 K | $95.39 M |
| 04/23/2026 | $2.21 | $2.30 (4.07%) | $2.31 | $2.20 | 262.20 K | $95.81 M |
| 04/22/2026 | $2.22 | $2.23 (0.45%) | $2.26 | $2.21 | 260.30 K | $92.90 M |
| 04/21/2026 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.19 | 238.73 K | $92.48 M |
| 04/20/2026 | $2.21 | $2.24 (1.36%) | $2.27 | $2.17 | 209.80 K | $93.31 M |
| 04/17/2026 | $2.28 | $2.23 (-2.19%) | $2.32 | $2.21 | 457.90 K | $92.90 M |
| 04/16/2026 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.26 | 414.90 K | $94.56 M |
| 04/15/2026 | $2.32 | $2.36 (1.72%) | $2.38 | $2.25 | 377.81 K | $98.31 M |
| 04/14/2026 | $2.13 | $2.24 (5.16%) | $2.26 | $2.11 | 652.11 K | $93.31 M |
| 04/13/2026 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.10 | 432.30 K | $88.31 M |
| 04/10/2026 | $2.12 | $2.17 (2.36%) | $2.20 | $2.11 | 456.55 K | $90.40 M |
| 04/09/2026 | $2.28 | $2.12 (-7.02%) | $2.32 | $2.10 | 669.94 K | $88.31 M |
| 04/08/2026 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.29 | 363.44 K | $95.39 M |
| 04/07/2026 | $2.43 | $2.39 (-1.65%) | $2.48 | $2.34 | 309.30 K | $99.56 M |
| 04/06/2026 | $2.47 | $2.47 (0%) | $2.54 | $2.46 | 366.40 K | $102.89 M |
| 04/02/2026 | $2.32 | $2.47 (6.47%) | $2.49 | $2.26 | 1.02 M | $102.89 M |
| 04/01/2026 | $2.58 | $2.36 (-8.53%) | $2.59 | $2.32 | 621.90 K | $98.31 M |
| 03/31/2026 | $2.49 | $2.56 (2.81%) | $2.60 | $2.43 | 497.11 K | $106.64 M |
| 03/30/2026 | $2.50 | $2.49 (-0.4%) | $2.56 | $2.42 | 418.30 K | $103.73 M |
| 03/27/2026 | $2.45 | $2.54 (3.67%) | $2.61 | $2.37 | 555.13 K | $105.81 M |
| 03/26/2026 | $2.46 | $2.50 (1.63%) | $2.72 | $2.46 | 983.11 K | $104.14 M |
| 03/25/2026 | $2.43 | $2.50 (2.88%) | $2.58 | $2.40 | 1.44 M | $104.14 M |
| 03/24/2026 | $2.25 | $2.33 (3.56%) | $2.38 | $2.24 | 703.80 K | $97.06 M |
| 03/23/2026 | $1.98 | $2.27 (14.65%) | $2.30 | $1.97 | 1.63 M | $94.56 M |
| 03/20/2026 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.98 | 731.11 K | $82.90 M |
| 03/19/2026 | $1.88 | $2.07 (10.11%) | $2.09 | $1.82 | 1.06 M | $86.23 M |
| 03/18/2026 | $1.96 | $1.90 (-3.06%) | $2.03 | $1.88 | 1.39 M | $79.15 M |
| 03/17/2026 | $1.95 | $1.89 (-3.08%) | $1.99 | $1.87 | 867.40 K | $78.73 M |
| 03/16/2026 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.86 | 986.62 K | $78.32 M |
| 03/13/2026 | $2.05 | $1.92 (-6.34%) | $2.05 | $1.90 | 1.37 M | $79.98 M |
| 03/12/2026 | $1.74 | $2.04 (17.24%) | $2.10 | $1.72 | 3.10 M | $84.98 M |
| 03/11/2026 | $1.65 | $1.78 (7.88%) | $1.78 | $1.62 | 4.52 M | $74.15 M |
| 03/10/2026 | $2.01 | $1.64 (-18.41%) | $2.03 | $1.54 | 15.25 M | $68.32 M |
| 03/09/2026 | $3.15 | $3.20 (1.59%) | $3.24 | $3.09 | 693.95 K | $133.30 M |
| 03/06/2026 | $3.33 | $3.21 (-3.6%) | $3.34 | $3.17 | 417.25 K | $133.72 M |
| 03/05/2026 | $3.46 | $3.40 (-1.73%) | $3.50 | $3.33 | 195.72 K | $141.46 M |
| 03/04/2026 | $3.52 | $3.50 (-0.57%) | $3.63 | $3.44 | 298.01 K | $145.62 M |
| 03/03/2026 | $3.40 | $3.48 (2.35%) | $3.56 | $3.31 | 246.85 K | $144.79 M |
| 03/02/2026 | $3.44 | $3.50 (1.74%) | $3.57 | $3.43 | 208.91 K | $145.62 M |
| 02/27/2026 | $3.56 | $3.51 (-1.4%) | $3.69 | $3.43 | 353.17 K | $146.04 M |
| 02/26/2026 | $3.55 | $3.62 (1.97%) | $3.65 | $3.42 | 282.74 K | $150.61 M |
| 02/25/2026 | $3.46 | $3.57 (3.18%) | $3.62 | $3.38 | 277.50 K | $148.53 M |
| 02/24/2026 | $3.36 | $3.41 (1.49%) | $3.45 | $3.36 | 126.11 K | $141.88 M |
| 02/23/2026 | $3.46 | $3.36 (-2.89%) | $3.46 | $3.29 | 219.52 K | $139.80 M |
| 02/20/2026 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.40 | 154.60 K | $143.96 M |
| 02/19/2026 | $3.43 | $3.53 (2.92%) | $3.53 | $3.38 | 284.24 K | $146.87 M |
| 02/18/2026 | $3.41 | $3.46 (1.47%) | $3.50 | $3.36 | 194.40 K | $143.96 M |
| 02/17/2026 | $3.58 | $3.41 (-4.75%) | $3.58 | $3.36 | 321.25 K | $141.88 M |
| 02/13/2026 | $3.62 | $3.59 (-0.83%) | $3.64 | $3.45 | 410.91 K | $149.37 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.
