5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-10.72%
3 MONTH PERFORMANCE
+18.54%
6 MONTH PERFORMANCE
-6.36%
YEAR-TO-DATE PERFORMANCE
-16.38%
1 YEAR PERFORMANCE
+136.19%
Arq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.32 | $6.34 (0.32%) | $6.51 | $6.24 | 234,256 | $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 |
| 12/12/2024 | $7.39 | $6.99 (-5.41%) | $7.47 | $6.97 | 161,793 | $252.51 M |
| 12/11/2024 | $7.33 | $7.49 (2.18%) | $7.56 | $7.19 | 164,130 | $270.57 M |
| 12/10/2024 | $7.21 | $7.22 (0.14%) | $7.36 | $7.09 | 163,000 | $260.82 M |
| 12/09/2024 | $7.32 | $7.25 (-0.96%) | $7.48 | $7.21 | 154,600 | $261.90 M |
| 12/06/2024 | $7.30 | $7.29 (-0.14%) | $7.38 | $7.18 | 160,500 | $263.34 M |
| 12/05/2024 | $7.52 | $7.22 (-3.99%) | $7.52 | $7.21 | 155,638 | $260.82 M |
| 12/04/2024 | $7.58 | $7.41 (-2.24%) | $7.61 | $7.33 | 161,607 | $267.68 M |
| 12/03/2024 | $7.39 | $7.58 (2.57%) | $7.60 | $7.26 | 336,505 | $273.82 M |
| 12/02/2024 | $7.69 | $7.42 (-3.51%) | $7.69 | $7.37 | 221,772 | $268.04 M |
| 11/29/2024 | $7.64 | $7.71 (0.92%) | $7.82 | $7.60 | 84,000 | $278.52 M |
| 11/27/2024 | $7.61 | $7.61 (0%) | $7.76 | $7.44 | 168,514 | $274.90 M |
| 11/26/2024 | $7.58 | $7.54 (-0.53%) | $7.89 | $7.48 | 354,530 | $272.37 M |
| 11/25/2024 | $7.95 | $7.59 (-4.53%) | $8.07 | $7.58 | 309,000 | $274.18 M |
| 11/22/2024 | $7.62 | $7.86 (3.15%) | $7.94 | $7.51 | 317,604 | $283.93 M |
| 11/21/2024 | $7.60 | $7.57 (-0.39%) | $7.67 | $7.52 | 162,242 | $273.46 M |
| 11/20/2024 | $7.95 | $7.52 (-5.41%) | $7.98 | $7.48 | 261,700 | $271.65 M |
| 11/19/2024 | $7.65 | $7.92 (3.53%) | $8.11 | $7.36 | 426,611 | $286.10 M |
| 11/18/2024 | $6.91 | $7.63 (10.42%) | $7.77 | $6.91 | 555,810 | $275.63 M |
| 11/15/2024 | $6.70 | $6.89 (2.84%) | $7.00 | $6.69 | 265,311 | $248.89 M |
| 11/14/2024 | $6.98 | $6.75 (-3.3%) | $7.00 | $6.54 | 452,244 | $243.84 M |
| 11/13/2024 | $7.12 | $7.11 (-0.14%) | $7.21 | $6.98 | 201,826 | $256.84 M |
| 11/12/2024 | $6.95 | $7.10 (2.16%) | $7.10 | $6.89 | 276,760 | $256.48 M |
| 11/11/2024 | $7.02 | $6.98 (-0.57%) | $7.07 | $6.87 | 333,126 | $252.15 M |
| 11/08/2024 | $6.75 | $6.92 (2.52%) | $7.19 | $6.73 | 500,200 | $249.98 M |
| 11/07/2024 | $6.77 | $6.72 (-0.74%) | $7.10 | $6.57 | 704,104 | $242.75 M |
| 11/06/2024 | $5.95 | $6.02 (1.18%) | $6.21 | $5.87 | 329,011 | $217.47 M |
| 11/05/2024 | $5.94 | $5.97 (0.51%) | $6.03 | $5.92 | 140,200 | $215.66 M |
| 11/04/2024 | $5.79 | $5.91 (2.07%) | $5.95 | $5.75 | 166,200 | $213.49 M |
| 11/01/2024 | $5.92 | $5.79 (-2.2%) | $5.97 | $5.70 | 118,726 | $198.92 M |
| 10/31/2024 | $6.01 | $5.86 (-2.5%) | $6.01 | $5.84 | 158,187 | $201.33 M |
| 10/30/2024 | $5.97 | $6.01 (0.67%) | $6.15 | $5.91 | 167,700 | $206.48 M |
| 10/29/2024 | $5.95 | $5.97 (0.34%) | $6.01 | $5.90 | 105,900 | $205.11 M |
| 10/28/2024 | $5.93 | $5.98 (0.84%) | $6.08 | $5.90 | 88,600 | $205.45 M |
| 10/25/2024 | $5.88 | $5.93 (0.85%) | $6.14 | $5.88 | 199,400 | $203.73 M |
| 10/24/2024 | $5.83 | $5.87 (0.69%) | $5.91 | $5.80 | 67,030 | $201.67 M |
| 10/23/2024 | $5.79 | $5.77 (-0.35%) | $5.87 | $5.70 | 122,900 | $198.23 M |
| 10/22/2024 | $5.84 | $5.81 (-0.51%) | $5.96 | $5.77 | 187,900 | $199.61 M |
| 10/21/2024 | $6.00 | $5.83 (-2.83%) | $6.22 | $5.83 | 258,907 | $200.30 M |
| 10/18/2024 | $5.56 | $6.07 (9.17%) | $6.09 | $5.56 | 326,600 | $208.54 M |
| 10/17/2024 | $5.55 | $5.52 (-0.54%) | $5.57 | $5.44 | 72,432 | $189.65 M |
| 10/16/2024 | $5.40 | $5.56 (2.96%) | $5.56 | $5.38 | 146,700 | $191.02 M |
| 10/15/2024 | $5.34 | $5.34 (0%) | $5.48 | $5.25 | 181,300 | $183.46 M |