5 DAY PERFORMANCE
+30.08%
1 MONTH PERFORMANCE
+16.36%
3 MONTH PERFORMANCE
+25.98%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
-39.39%
Arq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.26 | $2.34 (3.54%) | $2.41 | $2.26 | 3.32 M | $97.65 M |
| 06/25/2026 | $2.38 | $2.28 (-4.2%) | $2.43 | $2.23 | 722.00 K | $95.15 M |
| 06/24/2026 | $2.46 | $2.35 (-4.47%) | $2.51 | $2.28 | 529.37 K | $98.07 M |
| 06/23/2026 | $2.54 | $2.46 (-3.15%) | $2.60 | $2.42 | 334.13 K | $102.66 M |
| 06/22/2026 | $2.79 | $2.58 (-7.53%) | $2.83 | $2.56 | 340.26 K | $107.67 M |
| 06/18/2026 | $2.75 | $2.84 (3.27%) | $2.90 | $2.74 | 657.93 K | $118.52 M |
| 06/17/2026 | $2.80 | $2.73 (-2.5%) | $2.83 | $2.70 | 435.31 K | $113.93 M |
| 06/16/2026 | $2.73 | $2.77 (1.47%) | $2.86 | $2.72 | 304.73 K | $115.60 M |
| 06/15/2026 | $2.73 | $2.72 (-0.37%) | $2.86 | $2.70 | 518.91 K | $113.51 M |
| 06/12/2026 | $2.68 | $2.68 (0%) | $2.78 | $2.61 | 271.10 K | $111.84 M |
| 06/11/2026 | $2.70 | $2.66 (-1.48%) | $2.74 | $2.62 | 215.90 K | $111.01 M |
| 06/10/2026 | $2.69 | $2.67 (-0.74%) | $2.76 | $2.66 | 276.30 K | $111.42 M |
| 06/09/2026 | $2.67 | $2.69 (0.75%) | $2.80 | $2.62 | 281.40 K | $112.26 M |
| 06/08/2026 | $2.61 | $2.65 (1.53%) | $2.68 | $2.58 | 160.10 K | $110.59 M |
| 06/05/2026 | $2.66 | $2.60 (-2.26%) | $2.69 | $2.58 | 273.84 K | $108.50 M |
| 06/04/2026 | $2.60 | $2.66 (2.31%) | $2.71 | $2.56 | 255.61 K | $111.01 M |
| 06/03/2026 | $2.68 | $2.60 (-2.99%) | $2.73 | $2.60 | 240.21 K | $108.50 M |
| 06/02/2026 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.67 | 208.40 K | $113.93 M |
| 06/01/2026 | $2.77 | $2.79 (0.72%) | $2.86 | $2.74 | 404.20 K | $116.43 M |
| 05/29/2026 | $2.75 | $2.76 (0.36%) | $2.85 | $2.72 | 285.44 K | $115.18 M |
| 05/28/2026 | $2.73 | $2.75 (0.73%) | $2.80 | $2.65 | 315.34 K | $114.76 M |
| 05/27/2026 | $2.45 | $2.68 (9.39%) | $2.70 | $2.45 | 252.00 K | $111.84 M |
| 05/26/2026 | $2.48 | $2.49 (0.4%) | $2.55 | $2.38 | 369.30 K | $103.91 M |
| 05/22/2026 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.42 | 196.22 K | $102.66 M |
| 05/21/2026 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.40 | 196.71 K | $103.50 M |
| 05/20/2026 | $2.51 | $2.53 (0.8%) | $2.56 | $2.48 | 152.40 K | $105.58 M |
| 05/19/2026 | $2.53 | $2.54 (0.4%) | $2.56 | $2.50 | 167.90 K | $106.00 M |
| 05/18/2026 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.51 | 147.32 K | $107.67 M |
| 05/15/2026 | $2.60 | $2.62 (0.77%) | $2.69 | $2.56 | 174.54 K | $109.34 M |
| 05/14/2026 | $2.55 | $2.63 (3.14%) | $2.76 | $2.45 | 522.30 K | $109.76 M |
| 05/13/2026 | $2.70 | $2.55 (-5.56%) | $2.73 | $2.54 | 211.40 K | $106.42 M |
| 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 | $95.57 M |
| 04/30/2026 | $2.20 | $2.27 (3.18%) | $2.32 | $2.15 | 366.24 K | $94.73 M |
| 04/29/2026 | $2.24 | $2.23 (-0.45%) | $2.27 | $2.19 | 150.72 K | $93.06 M |
| 04/28/2026 | $2.27 | $2.27 (0%) | $2.33 | $2.22 | 209.43 K | $94.73 M |
| 04/27/2026 | $2.28 | $2.28 (0%) | $2.31 | $2.27 | 202.14 K | $95.15 M |
| 04/24/2026 | $2.28 | $2.29 (0.44%) | $2.35 | $2.26 | 205.68 K | $95.57 M |
| 04/23/2026 | $2.21 | $2.30 (4.07%) | $2.31 | $2.20 | 262.20 K | $95.98 M |
| 04/22/2026 | $2.22 | $2.23 (0.45%) | $2.26 | $2.21 | 260.30 K | $93.06 M |
| 04/21/2026 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.19 | 238.73 K | $92.65 M |
| 04/20/2026 | $2.21 | $2.24 (1.36%) | $2.27 | $2.17 | 209.80 K | $93.48 M |
| 04/17/2026 | $2.28 | $2.23 (-2.19%) | $2.32 | $2.21 | 457.90 K | $93.06 M |
| 04/16/2026 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.26 | 414.90 K | $94.73 M |
| 04/15/2026 | $2.32 | $2.36 (1.72%) | $2.38 | $2.25 | 377.81 K | $98.49 M |
| 04/14/2026 | $2.13 | $2.24 (5.16%) | $2.26 | $2.11 | 652.11 K | $93.48 M |
| 04/13/2026 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.10 | 432.30 K | $88.47 M |
| 04/10/2026 | $2.12 | $2.17 (2.36%) | $2.20 | $2.11 | 456.55 K | $90.56 M |
| 04/09/2026 | $2.28 | $2.12 (-7.02%) | $2.32 | $2.10 | 669.94 K | $88.47 M |
| 04/08/2026 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.29 | 363.44 K | $95.57 M |
| 04/07/2026 | $2.43 | $2.39 (-1.65%) | $2.48 | $2.34 | 309.30 K | $99.74 M |
| 04/06/2026 | $2.47 | $2.47 (0%) | $2.54 | $2.46 | 366.40 K | $103.08 M |
| 04/02/2026 | $2.32 | $2.47 (6.47%) | $2.49 | $2.26 | 1.02 M | $103.08 M |
| 04/01/2026 | $2.58 | $2.36 (-8.53%) | $2.59 | $2.32 | 621.90 K | $98.49 M |
| 03/31/2026 | $2.49 | $2.56 (2.81%) | $2.60 | $2.43 | 497.11 K | $106.83 M |
| 03/30/2026 | $2.50 | $2.49 (-0.4%) | $2.56 | $2.42 | 418.30 K | $103.91 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.
