5 DAY PERFORMANCE
+64.95%
1 MONTH PERFORMANCE
+44.80%
3 MONTH PERFORMANCE
+44.80%
6 MONTH PERFORMANCE
+39.74%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
-54.35%
Arq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.02 | $2.11 (4.46%) | $2.11 | $2.00 | 168.22 K | $88.84 M |
| 10/07/2026 | $2.00 | $2.05 (2.5%) | $2.06 | $1.98 | 240.30 K | $86.31 M |
| 10/06/2026 | $2.03 | $2.05 (0.99%) | $2.06 | $2.01 | 177.50 K | $86.31 M |
| 10/05/2026 | $1.96 | $2.02 (3.06%) | $2.05 | $1.92 | 218.50 K | $85.05 M |
| 10/02/2026 | $1.91 | $1.94 (1.57%) | $2.00 | $1.91 | 210.30 K | $81.68 M |
| 10/01/2026 | $1.98 | $1.89 (-4.55%) | $2.04 | $1.88 | 202.15 K | $79.57 M |
| 09/30/2026 | $1.92 | $1.98 (3.13%) | $2.00 | $1.88 | 298.94 K | $83.36 M |
| 09/29/2026 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.86 | 263.40 K | $80.41 M |
| 09/28/2026 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.86 | 443.05 K | $81.26 M |
| 09/25/2026 | $2.01 | $2.02 (0.5%) | $2.06 | $1.98 | 202.40 K | $85.05 M |
| 09/24/2026 | $2.03 | $2.01 (-0.99%) | $2.04 | $1.99 | 266.21 K | $84.63 M |
| 09/23/2026 | $2.10 | $2.04 (-2.86%) | $2.16 | $2.01 | 97.73 K | $85.89 M |
| 09/22/2026 | $2.02 | $2.07 (2.48%) | $2.08 | $2.01 | 157.47 K | $87.15 M |
| 09/21/2026 | $2.05 | $2.02 (-1.46%) | $2.15 | $2.01 | 145.60 K | $85.05 M |
| 09/18/2026 | $2.09 | $2.05 (-1.91%) | $2.15 | $2.01 | 301.62 K | $86.31 M |
| 09/17/2026 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.02 | 119.11 K | $86.73 M |
| 09/16/2026 | $2.07 | $2.11 (1.93%) | $2.12 | $2.04 | 122.50 K | $88.84 M |
| 09/15/2026 | $2.16 | $2.07 (-4.17%) | $2.18 | $2.04 | 217.30 K | $87.15 M |
| 09/14/2026 | $2.17 | $2.14 (-1.38%) | $2.22 | $2.13 | 166.60 K | $90.10 M |
| 09/11/2026 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.17 | 126.40 K | $92.62 M |
| 09/10/2026 | $2.18 | $2.23 (2.29%) | $2.24 | $2.15 | 109.73 K | $93.89 M |
| 09/09/2026 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.15 | 171.57 K | $91.78 M |
| 09/08/2026 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.21 | 76.33 K | $93.05 M |
| 09/04/2026 | $2.25 | $2.30 (2.22%) | $2.31 | $2.20 | 172.72 K | $96.83 M |
| 09/03/2026 | $2.20 | $2.27 (3.18%) | $2.27 | $2.15 | 199.40 K | $95.57 M |
| 09/02/2026 | $2.05 | $2.20 (7.32%) | $2.21 | $2.05 | 368.30 K | $92.62 M |
| 09/01/2026 | $2.10 | $2.05 (-2.38%) | $2.12 | $1.98 | 885.90 K | $86.31 M |
| 08/31/2026 | $2.14 | $2.12 (-0.93%) | $2.17 | $2.08 | 199.40 K | $89.26 M |
| 08/28/2026 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.15 | 125.20 K | $90.94 M |
| 08/27/2026 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.15 | 141.01 K | $92.62 M |
| 08/26/2026 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.10 | 181.93 K | $90.52 M |
| 08/25/2026 | $2.21 | $2.17 (-1.81%) | $2.27 | $2.16 | 185.30 K | $91.36 M |
| 08/24/2026 | $2.30 | $2.21 (-3.91%) | $2.39 | $2.17 | 159.60 K | $93.05 M |
| 08/21/2026 | $2.29 | $2.30 (0.44%) | $2.33 | $2.22 | 139.05 K | $96.83 M |
| 08/20/2026 | $2.14 | $2.26 (5.61%) | $2.26 | $2.14 | 208.20 K | $95.15 M |
| 08/19/2026 | $2.22 | $2.17 (-2.25%) | $2.37 | $2.15 | 401.61 K | $91.36 M |
| 08/18/2026 | $2.31 | $2.22 (-3.9%) | $2.31 | $2.21 | 147.20 K | $93.47 M |
| 08/17/2026 | $2.30 | $2.31 (0.43%) | $2.35 | $2.24 | 117.32 K | $97.26 M |
| 08/14/2026 | $2.28 | $2.34 (2.63%) | $2.35 | $2.25 | 216.60 K | $98.52 M |
| 08/13/2026 | $2.24 | $2.28 (1.79%) | $2.40 | $2.22 | 445.14 K | $95.99 M |
| 08/12/2026 | $2.29 | $2.30 (0.44%) | $2.32 | $2.20 | 138.85 K | $96.83 M |
| 08/11/2026 | $2.35 | $2.27 (-3.4%) | $2.43 | $2.17 | 576.90 K | $95.57 M |
| 08/10/2026 | $2.08 | $2.07 (-0.48%) | $2.20 | $2.04 | 320.20 K | $87.15 M |
| 08/07/2026 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.07 | 210.63 K | $87.57 M |
| 08/06/2026 | $2.09 | $2.11 (0.96%) | $2.13 | $2.04 | 196.82 K | $88.84 M |
| 08/05/2026 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.04 | 174.41 K | $85.55 M |
| 08/04/2026 | $2.03 | $2.07 (1.97%) | $2.12 | $2.00 | 223.61 K | $86.39 M |
| 08/03/2026 | $1.95 | $2.01 (3.08%) | $2.06 | $1.93 | 365.40 K | $83.88 M |
| 07/31/2026 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.95 | 183.90 K | $82.21 M |
| 07/30/2026 | $1.95 | $2.06 (5.64%) | $2.08 | $1.93 | 191.92 K | $85.97 M |
| 07/29/2026 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.89 | 231.80 K | $80.96 M |
| 07/28/2026 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.94 | 220.83 K | $81.38 M |
| 07/27/2026 | $2.20 | $1.99 (-9.55%) | $2.20 | $1.98 | 187.82 K | $83.05 M |
| 07/24/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $2.01 | 140.90 K | $84.72 M |
| 07/23/2026 | $2.03 | $2.04 (0.49%) | $2.07 | $1.99 | 192.34 K | $85.13 M |
| 07/22/2026 | $2.07 | $2.08 (0.48%) | $2.15 | $2.04 | 220.50 K | $86.80 M |
| 07/21/2026 | $2.09 | $2.07 (-0.96%) | $2.15 | $2.05 | 382.60 K | $86.39 M |
| 07/20/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $1.93 | 424.00 K | $87.22 M |
| 07/17/2026 | $2.14 | $2.06 (-3.74%) | $2.16 | $2.06 | 202.61 K | $85.97 M |
| 07/16/2026 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.15 | 109.45 K | $90.98 M |
| 07/15/2026 | $2.22 | $2.20 (-0.9%) | $2.30 | $2.17 | 100.67 K | $91.81 M |
| 07/14/2026 | $2.23 | $2.22 (-0.45%) | $2.36 | $2.19 | 103.13 K | $92.65 M |
| 07/13/2026 | $2.32 | $2.22 (-4.31%) | $2.34 | $2.16 | 280.53 K | $92.65 M |
| 07/10/2026 | $2.24 | $2.32 (3.57%) | $2.36 | $2.24 | 262.83 K | $96.82 M |
| 07/09/2026 | $2.22 | $2.25 (1.35%) | $2.25 | $2.19 | 116.40 K | $93.90 M |
| 07/08/2026 | $2.21 | $2.21 (0%) | $2.26 | $2.13 | 199.00 K | $92.23 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.
