5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
-45.27%
6 MONTH PERFORMANCE
-34.38%
YEAR-TO-DATE PERFORMANCE
+14.98%
1 YEAR PERFORMANCE
-40.13%
Arq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.81 | $3.76 (-1.44%) | $3.94 | $3.70 | 118.85 K | $155.61 M |
| 01/27/2026 | $3.84 | $3.79 (-1.3%) | $3.86 | $3.70 | 277.10 K | $157.69 M |
| 01/26/2026 | $3.80 | $3.81 (0.26%) | $4.02 | $3.78 | 304.10 K | $158.52 M |
| 01/23/2026 | $3.72 | $3.79 (1.88%) | $3.83 | $3.70 | 230.06 K | $157.69 M |
| 01/22/2026 | $3.68 | $3.73 (1.36%) | $3.80 | $3.68 | 347.95 K | $155.19 M |
| 01/21/2026 | $3.55 | $3.67 (3.38%) | $3.67 | $3.52 | 375.61 K | $152.69 M |
| 01/20/2026 | $3.53 | $3.55 (0.57%) | $3.66 | $3.50 | 266.75 K | $147.70 M |
| 01/16/2026 | $3.64 | $3.63 (-0.27%) | $3.72 | $3.58 | 404.30 K | $151.03 M |
| 01/15/2026 | $3.62 | $3.63 (0.28%) | $3.73 | $3.59 | 243.52 K | $151.03 M |
| 01/14/2026 | $3.66 | $3.62 (-1.09%) | $3.70 | $3.60 | 259.14 K | $150.61 M |
| 01/13/2026 | $3.83 | $3.66 (-4.44%) | $3.87 | $3.62 | 268.00 K | $152.28 M |
| 01/12/2026 | $3.60 | $3.82 (6.11%) | $3.99 | $3.58 | 434.82 K | $158.93 M |
| 01/09/2026 | $3.68 | $3.60 (-2.17%) | $3.75 | $3.57 | 363.24 K | $149.78 M |
| 01/08/2026 | $3.52 | $3.66 (3.98%) | $3.76 | $3.52 | 263.80 K | $152.28 M |
| 01/07/2026 | $3.54 | $3.56 (0.56%) | $3.62 | $3.50 | 230.20 K | $148.12 M |
| 01/06/2026 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.46 | 249.00 K | $147.29 M |
| 01/05/2026 | $3.38 | $3.54 (4.73%) | $3.60 | $3.36 | 423.60 K | $147.29 M |
| 01/02/2026 | $3.30 | $3.33 (0.91%) | $3.41 | $3.26 | 390.25 K | $138.55 M |
| 12/31/2025 | $3.23 | $3.27 (1.24%) | $3.29 | $3.18 | 364.10 K | $136.05 M |
| 12/30/2025 | $3.30 | $3.23 (-2.12%) | $3.42 | $3.22 | 437.61 K | $134.39 M |
| 12/29/2025 | $3.37 | $3.30 (-2.08%) | $3.42 | $3.29 | 384.50 K | $137.30 M |
| 12/26/2025 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.27 | 278.30 K | $141.54 M |
| 12/24/2025 | $3.28 | $3.41 (3.96%) | $3.43 | $3.26 | 168.02 K | $141.54 M |
| 12/23/2025 | $3.23 | $3.28 (1.55%) | $3.34 | $3.21 | 443.95 K | $136.14 M |
| 12/22/2025 | $3.25 | $3.24 (-0.31%) | $3.38 | $3.24 | 574.20 K | $134.48 M |
| 12/19/2025 | $3.31 | $3.20 (-3.32%) | $3.32 | $3.20 | 545.34 K | $132.82 M |
| 12/18/2025 | $3.28 | $3.31 (0.91%) | $3.34 | $3.25 | 451.01 K | $137.39 M |
| 12/17/2025 | $3.30 | $3.22 (-2.42%) | $3.37 | $3.19 | 461.10 K | $133.65 M |
| 12/16/2025 | $3.32 | $3.29 (-0.9%) | $3.41 | $3.23 | 843.02 K | $136.56 M |
| 12/15/2025 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.27 | 489.30 K | $136.97 M |
| 12/12/2025 | $3.60 | $3.35 (-6.94%) | $3.61 | $3.35 | 736.94 K | $139.05 M |
| 12/11/2025 | $3.65 | $3.60 (-1.37%) | $3.73 | $3.60 | 415.90 K | $149.43 M |
| 12/10/2025 | $3.64 | $3.66 (0.55%) | $3.70 | $3.57 | 415.42 K | $151.92 M |
| 12/09/2025 | $3.67 | $3.66 (-0.27%) | $3.74 | $3.65 | 247.50 K | $151.92 M |
| 12/08/2025 | $3.81 | $3.68 (-3.41%) | $3.81 | $3.62 | 250.11 K | $152.75 M |
| 12/05/2025 | $3.83 | $3.77 (-1.57%) | $3.89 | $3.76 | 189.40 K | $156.48 M |
| 12/04/2025 | $3.90 | $3.84 (-1.54%) | $3.92 | $3.71 | 452.95 K | $159.39 M |
| 12/03/2025 | $3.82 | $3.91 (2.36%) | $3.93 | $3.78 | 345.75 K | $162.29 M |
| 12/02/2025 | $3.68 | $3.82 (3.8%) | $3.86 | $3.67 | 534.19 K | $158.56 M |
| 12/01/2025 | $3.65 | $3.68 (0.82%) | $3.78 | $3.64 | 421.14 K | $152.75 M |
| 11/28/2025 | $3.74 | $3.72 (-0.53%) | $3.74 | $3.68 | 133.60 K | $154.41 M |
| 11/26/2025 | $3.62 | $3.69 (1.93%) | $3.74 | $3.59 | 337.43 K | $153.16 M |
| 11/25/2025 | $3.52 | $3.61 (2.56%) | $3.62 | $3.48 | 345.41 K | $149.84 M |
| 11/24/2025 | $3.55 | $3.51 (-1.13%) | $3.58 | $3.42 | 528.23 K | $145.69 M |
| 11/21/2025 | $3.27 | $3.50 (7.03%) | $3.53 | $3.27 | 634.59 K | $145.27 M |
| 11/20/2025 | $3.56 | $3.30 (-7.3%) | $3.63 | $3.27 | 518.80 K | $136.97 M |
| 11/19/2025 | $3.49 | $3.50 (0.29%) | $3.55 | $3.46 | 533.02 K | $145.27 M |
| 11/18/2025 | $3.51 | $3.51 (0%) | $3.60 | $3.45 | 672.10 K | $145.69 M |
| 11/17/2025 | $3.53 | $3.51 (-0.57%) | $3.65 | $3.46 | 722.89 K | $145.69 M |
| 11/14/2025 | $3.55 | $3.53 (-0.56%) | $3.64 | $3.50 | 547.50 K | $146.52 M |
| 11/13/2025 | $3.77 | $3.57 (-5.31%) | $3.95 | $3.54 | 945.92 K | $148.18 M |
| 11/12/2025 | $3.79 | $3.70 (-2.37%) | $4.03 | $3.70 | 862.83 K | $153.58 M |
| 11/11/2025 | $3.65 | $3.47 (-4.93%) | $3.70 | $3.46 | 676.90 K | $144.03 M |
| 11/10/2025 | $3.89 | $3.66 (-5.91%) | $4.03 | $3.66 | 712.33 K | $151.92 M |
| 11/07/2025 | $4.04 | $3.85 (-4.7%) | $4.08 | $3.65 | 1.05 M | $159.80 M |
| 11/06/2025 | $4.81 | $4.10 (-14.76%) | $4.88 | $4.08 | 2.10 M | $170.18 M |
| 11/05/2025 | $6.41 | $6.35 (-0.94%) | $6.49 | $6.21 | 235.70 K | $263.57 M |
| 11/04/2025 | $6.52 | $6.41 (-1.69%) | $6.60 | $6.39 | 134.20 K | $266.06 M |
| 11/03/2025 | $6.69 | $6.60 (-1.35%) | $6.73 | $6.51 | 143.80 K | $273.95 M |
| 10/31/2025 | $6.66 | $6.64 (-0.3%) | $6.81 | $6.60 | 96.40 K | $275.61 M |
| 10/30/2025 | $6.57 | $6.68 (1.67%) | $6.75 | $6.51 | 125.40 K | $277.27 M |
| 10/29/2025 | $6.87 | $6.66 (-3.06%) | $6.95 | $6.63 | 130.40 K | $276.44 M |
| 10/28/2025 | $6.95 | $6.87 (-1.15%) | $7.00 | $6.78 | 151.20 K | $285.15 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.
