5 DAY PERFORMANCE
+54.92%
1 MONTH PERFORMANCE
+29.67%
3 MONTH PERFORMANCE
+6.63%
6 MONTH PERFORMANCE
+29.90%
YEAR-TO-DATE PERFORMANCE
-0.13%
1 YEAR PERFORMANCE
+48.53%
Arq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.06 | $4.98 (-1.58%) | $5.12 | $4.90 | 285,173 | $179.53 M |
| 03/11/2025 | $5.20 | $5.03 (-3.27%) | $5.21 | $4.89 | 370,723 | $181.34 M |
| 03/10/2025 | $4.81 | $5.17 (7.48%) | $5.28 | $4.80 | 421,600 | $186.38 M |
| 03/07/2025 | $4.61 | $4.88 (5.86%) | $4.89 | $4.55 | 398,067 | $175.93 M |
| 03/06/2025 | $4.41 | $4.66 (5.67%) | $4.74 | $4.01 | 889,800 | $168.00 M |
| 03/05/2025 | $4.76 | $4.95 (3.99%) | $4.98 | $4.69 | 423,100 | $178.45 M |
| 03/04/2025 | $4.80 | $4.69 (-2.29%) | $4.81 | $4.60 | 358,400 | $169.08 M |
| 03/03/2025 | $5.24 | $4.89 (-6.68%) | $5.29 | $4.87 | 341,100 | $176.29 M |
| 02/28/2025 | $5.12 | $5.22 (1.95%) | $5.23 | $5.09 | 312,800 | $188.57 M |
| 02/27/2025 | $5.33 | $5.18 (-2.81%) | $5.37 | $5.14 | 295,107 | $187.12 M |
| 02/26/2025 | $5.32 | $5.34 (0.38%) | $5.45 | $5.30 | 234,300 | $192.90 M |
| 02/25/2025 | $5.36 | $5.33 (-0.56%) | $5.41 | $5.28 | 219,734 | $192.54 M |
| 02/24/2025 | $5.55 | $5.40 (-2.7%) | $5.60 | $5.40 | 116,300 | $195.07 M |
| 02/21/2025 | $5.75 | $5.50 (-4.35%) | $5.75 | $5.49 | 206,615 | $198.68 M |
| 02/20/2025 | $5.67 | $5.67 (0%) | $5.74 | $5.60 | 150,708 | $204.82 M |
| 02/19/2025 | $5.65 | $5.69 (0.71%) | $5.75 | $5.55 | 115,300 | $205.55 M |
| 02/18/2025 | $5.93 | $5.67 (-4.38%) | $5.99 | $5.65 | 215,700 | $204.82 M |
| 02/14/2025 | $5.84 | $5.91 (1.2%) | $6.00 | $5.82 | 148,200 | $213.49 M |
| 02/13/2025 | $5.92 | $5.83 (-1.52%) | $5.93 | $5.76 | 142,235 | $210.60 M |
| 02/12/2025 | $5.65 | $5.93 (4.96%) | $5.95 | $5.65 | 286,800 | $214.22 M |
| 02/11/2025 | $5.95 | $5.73 (-3.7%) | $5.95 | $5.62 | 438,249 | $206.99 M |
| 02/10/2025 | $6.20 | $6.08 (-1.94%) | $6.22 | $5.89 | 425,400 | $219.63 M |
| 02/07/2025 | $6.17 | $6.17 (0%) | $6.33 | $6.11 | 360,002 | $222.89 M |
| 02/06/2025 | $6.39 | $6.27 (-1.88%) | $6.41 | $6.21 | 103,700 | $226.50 M |
| 02/05/2025 | $6.24 | $6.35 (1.76%) | $6.46 | $6.24 | 149,117 | $229.39 M |
| 02/04/2025 | $6.23 | $6.20 (-0.48%) | $6.26 | $6.18 | 120,436 | $223.97 M |
| 02/03/2025 | $6.20 | $6.21 (0.16%) | $6.27 | $6.14 | 190,244 | $224.33 M |
| 01/31/2025 | $6.28 | $6.24 (-0.64%) | $6.47 | $6.23 | 136,700 | $225.41 M |
| 01/30/2025 | $6.27 | $6.29 (0.32%) | $6.34 | $6.26 | 110,343 | $227.22 M |
| 01/29/2025 | $6.28 | $6.22 (-0.96%) | $6.34 | $6.15 | 131,235 | $224.69 M |
| 01/28/2025 | $6.23 | $6.28 (0.8%) | $6.33 | $6.12 | 203,900 | $226.86 M |
| 01/27/2025 | $6.39 | $6.21 (-2.82%) | $6.42 | $6.06 | 211,734 | $224.33 M |
| 01/24/2025 | $6.57 | $6.42 (-2.28%) | $6.57 | $6.37 | 182,800 | $231.92 M |
| 01/23/2025 | $6.61 | $6.55 (-0.91%) | $6.65 | $6.48 | 94,702 | $236.61 M |
| 01/22/2025 | $6.82 | $6.67 (-2.2%) | $6.92 | $6.66 | 175,905 | $240.95 M |
| 01/21/2025 | $6.75 | $6.84 (1.33%) | $6.91 | $6.67 | 273,471 | $247.09 M |
| 01/17/2025 | $6.59 | $6.69 (1.52%) | $6.72 | $6.48 | 237,300 | $241.67 M |
| 01/16/2025 | $6.31 | $6.52 (3.33%) | $6.57 | $6.25 | 473,051 | $235.53 M |
| 01/15/2025 | $6.53 | $6.31 (-3.37%) | $6.68 | $6.25 | 312,919 | $227.94 M |
| 01/14/2025 | $6.32 | $6.34 (0.32%) | $6.51 | $6.24 | 234,300 | $229.03 M |
| 01/13/2025 | $6.13 | $6.29 (2.61%) | $6.40 | $6.10 | 242,128 | $227.22 M |
| 01/10/2025 | $6.25 | $6.30 (0.8%) | $6.33 | $6.10 | 374,100 | $227.58 M |
| 01/08/2025 | $6.82 | $6.31 (-7.48%) | $6.82 | $6.26 | 402,700 | $227.94 M |
| 01/07/2025 | $7.56 | $6.82 (-9.79%) | $7.59 | $6.74 | 340,400 | $246.37 M |
| 01/06/2025 | $7.36 | $7.56 (2.72%) | $7.57 | $7.34 | 212,600 | $273.10 M |
| 01/03/2025 | $7.46 | $7.36 (-1.34%) | $7.57 | $7.29 | 166,607 | $265.87 M |
| 01/02/2025 | $7.62 | $7.41 (-2.76%) | $7.63 | $7.23 | 310,675 | $267.68 M |
| 12/31/2024 | $7.24 | $7.57 (4.56%) | $7.63 | $7.13 | 1.15 M | $273.46 M |
| 12/30/2024 | $7.05 | $7.23 (2.55%) | $7.26 | $6.96 | 187,500 | $261.18 M |
| 12/27/2024 | $7.20 | $7.13 (-0.97%) | $7.30 | $7.02 | 197,913 | $257.56 M |
| 12/26/2024 | $7.06 | $7.19 (1.84%) | $7.22 | $7.00 | 204,900 | $259.73 M |
| 12/24/2024 | $6.68 | $7.02 (5.09%) | $7.11 | $6.50 | 259,901 | $253.59 M |
| 12/23/2024 | $6.62 | $6.61 (-0.15%) | $6.76 | $6.56 | 168,100 | $238.78 M |
| 12/20/2024 | $6.55 | $6.67 (1.83%) | $6.76 | $6.45 | 765,000 | $240.95 M |
| 12/19/2024 | $6.90 | $6.61 (-4.2%) | $6.90 | $6.60 | 145,114 | $238.78 M |
| 12/18/2024 | $7.04 | $6.76 (-3.98%) | $7.10 | $6.28 | 458,133 | $244.20 M |
| 12/17/2024 | $7.05 | $7.01 (-0.57%) | $7.08 | $6.90 | 138,725 | $253.23 M |
| 12/16/2024 | $7.09 | $7.05 (-0.56%) | $7.17 | $7.01 | 142,900 | $254.67 M |
| 12/13/2024 | $6.96 | $7.09 (1.87%) | $7.13 | $6.84 | 141,200 | $256.12 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.
