-
5 DAY PERFORMANCE
-4.54% -
1 MONTH PERFORMANCE
+24.53% -
3 MONTH PERFORMANCE
+17.57% -
6 MONTH PERFORMANCE
+13.06% -
YEAR-TO-DATE PERFORMANCE
+146.98% -
1 YEAR PERFORMANCE
+178.79%
Arq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $7.58 | $7.36 (-2.9%) | $7.61 | $7.33 | 58,827 | |
| 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 |
| 10/14/2024 | $5.36 | $5.34 (-0.37%) | $5.46 | $5.31 | 97,248 | $183.46 M |
| 10/11/2024 | $5.26 | $5.41 (2.85%) | $5.49 | $5.22 | 182,648 | $185.87 M |
| 10/10/2024 | $5.28 | $5.26 (-0.38%) | $5.44 | $5.22 | 200,805 | $180.71 M |
| 10/09/2024 | $5.40 | $5.28 (-2.22%) | $5.40 | $5.12 | 351,044 | $181.40 M |
| 10/08/2024 | $5.54 | $5.39 (-2.71%) | $5.75 | $5.37 | 171,639 | $185.18 M |
| 10/07/2024 | $5.64 | $5.54 (-1.77%) | $5.75 | $5.46 | 174,124 | $190.33 M |
| 10/04/2024 | $5.60 | $5.71 (1.96%) | $5.78 | $5.55 | 100,774 | $196.17 M |
| 10/03/2024 | $5.44 | $5.47 (0.55%) | $5.60 | $5.33 | 207,600 | $187.93 M |
| 10/02/2024 | $5.65 | $5.46 (-3.36%) | $5.72 | $5.40 | 325,825 | $187.58 M |
| 10/01/2024 | $5.86 | $5.66 (-3.41%) | $5.86 | $5.60 | 161,615 | $194.45 M |
| 09/30/2024 | $6.07 | $5.87 (-3.29%) | $6.09 | $5.85 | 188,293 | $201.67 M |
| 09/27/2024 | $6.00 | $6.07 (1.17%) | $6.25 | $5.76 | 327,746 | $208.54 M |
| 09/26/2024 | $5.55 | $5.95 (7.21%) | $6.12 | $5.55 | 378,400 | $204.42 M |
| 09/25/2024 | $5.16 | $5.47 (6.01%) | $5.57 | $5.15 | 306,426 | $187.93 M |
| 09/24/2024 | $5.28 | $5.12 (-3.03%) | $5.40 | $5.11 | 635,900 | $175.90 M |
| 09/23/2024 | $5.12 | $5.18 (1.17%) | $5.26 | $4.69 | 984,410 | $177.96 M |
| 09/20/2024 | $5.38 | $5.10 (-5.2%) | $5.39 | $5.10 | 2.21 M | $175.22 M |
| 09/19/2024 | $6.30 | $6.17 (-2.06%) | $6.30 | $6.08 | 208,600 | $211.98 M |
| 09/18/2024 | $6.30 | $6.11 (-3.02%) | $6.32 | $6.07 | 147,200 | $209.92 M |
| 09/17/2024 | $5.86 | $6.35 (8.36%) | $6.42 | $5.76 | 183,409 | $218.16 M |
| 09/16/2024 | $5.82 | $5.83 (0.17%) | $5.93 | $5.70 | 210,800 | $200.30 M |
| 09/13/2024 | $5.86 | $5.82 (-0.68%) | $5.94 | $5.77 | 134,538 | $199.95 M |
| 09/12/2024 | $5.77 | $5.80 (0.52%) | $5.95 | $5.76 | 79,700 | $199.26 M |
| 09/11/2024 | $5.68 | $5.78 (1.76%) | $5.86 | $5.62 | 129,612 | $198.58 M |
| 09/10/2024 | $5.79 | $5.84 (0.86%) | $5.92 | $5.64 | 73,200 | $200.64 M |
| 09/09/2024 | $5.92 | $5.81 (-1.86%) | $6.05 | $5.77 | 114,100 | $199.61 M |
| 09/06/2024 | $6.01 | $5.86 (-2.5%) | $6.08 | $5.75 | 176,430 | $201.33 M |
| 09/05/2024 | $6.25 | $6.00 (-4%) | $6.35 | $5.73 | 247,812 | $206.14 M |
| 09/04/2024 | $6.28 | $6.26 (-0.32%) | $6.36 | $6.22 | 72,159 | $215.07 M |