5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-28.48%
3 MONTH PERFORMANCE
-44.69%
6 MONTH PERFORMANCE
-33.90%
YEAR-TO-DATE PERFORMANCE
-53.90%
1 YEAR PERFORMANCE
-48.22%
Arq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.45 | $3.48 (0.87%) | $3.59 | $3.44 | 66,831 | $125.64 M |
| 04/08/2025 | $3.79 | $3.48 (-8.18%) | $3.83 | $3.42 | 320,621 | $125.46 M |
| 04/07/2025 | $3.54 | $3.67 (3.67%) | $3.89 | $3.43 | 325,112 | $132.31 M |
| 04/04/2025 | $3.74 | $3.71 (-0.8%) | $3.75 | $3.53 | 413,225 | $133.75 M |
| 04/03/2025 | $4.01 | $3.91 (-2.49%) | $4.10 | $3.89 | 280,400 | $140.96 M |
| 04/02/2025 | $4.05 | $4.20 (3.7%) | $4.21 | $4.05 | 148,909 | $151.41 M |
| 04/01/2025 | $4.23 | $4.13 (-2.36%) | $4.33 | $4.12 | 289,747 | $148.89 M |
| 03/31/2025 | $4.14 | $4.17 (0.72%) | $4.22 | $4.04 | 955,744 | $150.33 M |
| 03/28/2025 | $4.24 | $4.18 (-1.42%) | $4.31 | $4.09 | 291,101 | $150.69 M |
| 03/27/2025 | $4.32 | $4.33 (0.23%) | $4.57 | $4.22 | 182,300 | $156.10 M |
| 03/26/2025 | $4.54 | $4.35 (-4.19%) | $4.70 | $4.29 | 288,924 | $156.82 M |
| 03/25/2025 | $4.60 | $4.54 (-1.3%) | $4.65 | $4.40 | 263,000 | $163.67 M |
| 03/24/2025 | $4.68 | $4.63 (-1.07%) | $4.85 | $4.62 | 126,400 | $166.92 M |
| 03/21/2025 | $4.82 | $4.68 (-2.9%) | $4.82 | $4.63 | 370,500 | $168.72 M |
| 03/20/2025 | $4.81 | $4.83 (0.42%) | $4.89 | $4.75 | 221,100 | $174.13 M |
| 03/19/2025 | $4.75 | $4.81 (1.26%) | $4.89 | $4.70 | 118,141 | $173.41 M |
| 03/18/2025 | $4.85 | $4.73 (-2.47%) | $4.86 | $4.70 | 235,922 | $170.52 M |
| 03/17/2025 | $4.94 | $4.80 (-2.83%) | $5.04 | $4.78 | 166,148 | $173.04 M |
| 03/14/2025 | $4.91 | $4.97 (1.22%) | $5.06 | $4.91 | 195,200 | $179.17 M |
| 03/13/2025 | $5.01 | $4.88 (-2.59%) | $5.11 | $4.83 | 159,700 | $175.93 M |
| 03/12/2025 | $5.06 | $4.98 (-1.58%) | $5.12 | $4.90 | 285,200 | $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 |
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.
