Arq, Inc. - Common Stock (ARQ)
1.9900
+0.1000 (5.29%)
NASDAQ · Last Trade: Mar 18th, 12:39 PM EDT
Historical Prices For Arq, Inc. - Common Stock (ARQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 1.95 | 1.99 | 1.87 | 1.89 | 866,761 | 1.89 |
| 3/16/2026 | 1.95 | 1.96 | 1.86 | 1.88 | 986,590 | 1.88 |
| 3/13/2026 | 2.05 | 2.05 | 1.90 | 1.92 | 1,365,900 | 1.92 |
| 3/12/2026 | 1.74 | 2.10 | 1.72 | 2.04 | 3,093,364 | 2.04 |
| 3/11/2026 | 1.65 | 1.78 | 1.62 | 1.78 | 4,519,368 | 1.78 |
| 3/10/2026 | 2.01 | 2.03 | 1.54 | 1.64 | 15,247,267 | 1.64 |
| 3/09/2026 | 3.15 | 3.24 | 3.09 | 3.20 | 611,875 | 3.20 |
| 3/06/2026 | 3.33 | 3.34 | 3.17 | 3.21 | 417,248 | 3.21 |
| 3/05/2026 | 3.46 | 3.50 | 3.33 | 3.40 | 195,636 | 3.40 |
| 3/04/2026 | 3.52 | 3.63 | 3.44 | 3.50 | 298,005 | 3.50 |
| 3/03/2026 | 3.40 | 3.56 | 3.31 | 3.48 | 246,846 | 3.48 |
| 3/02/2026 | 3.44 | 3.57 | 3.43 | 3.50 | 208,907 | 3.50 |
| 2/27/2026 | 3.56 | 3.69 | 3.43 | 3.51 | 353,167 | 3.51 |
| 2/26/2026 | 3.55 | 3.65 | 3.42 | 3.62 | 282,746 | 3.62 |
| 2/25/2026 | 3.46 | 3.62 | 3.38 | 3.57 | 277,466 | 3.57 |
| 2/24/2026 | 3.36 | 3.45 | 3.35 | 3.41 | 126,093 | 3.41 |
| 2/23/2026 | 3.46 | 3.46 | 3.29 | 3.36 | 219,525 | 3.36 |
| 2/20/2026 | 3.50 | 3.53 | 3.40 | 3.46 | 154,600 | 3.46 |
| 2/19/2026 | 3.43 | 3.53 | 3.38 | 3.53 | 283,988 | 3.53 |
| 2/18/2026 | 3.41 | 3.50 | 3.36 | 3.46 | 194,384 | 3.46 |
| 2/17/2026 | 3.58 | 3.58 | 3.35 | 3.41 | 321,246 | 3.41 |
| 2/13/2026 | 3.62 | 3.64 | 3.45 | 3.59 | 410,909 | 3.59 |
| 2/12/2026 | 3.80 | 3.83 | 3.50 | 3.62 | 351,182 | 3.62 |
| 2/11/2026 | 3.89 | 3.91 | 3.77 | 3.80 | 206,085 | 3.80 |
| 2/10/2026 | 3.76 | 3.92 | 3.69 | 3.85 | 304,423 | 3.85 |
| 2/09/2026 | 3.54 | 3.81 | 3.54 | 3.76 | 393,620 | 3.76 |
| 2/06/2026 | 3.59 | 3.67 | 3.50 | 3.52 | 308,038 | 3.52 |
| 2/05/2026 | 3.72 | 3.77 | 3.49 | 3.53 | 270,825 | 3.53 |
| 2/04/2026 | 3.56 | 3.85 | 3.51 | 3.75 | 432,626 | 3.75 |
| 2/03/2026 | 3.63 | 3.71 | 3.46 | 3.54 | 238,145 | 3.54 |
| 2/02/2026 | 3.55 | 3.65 | 3.49 | 3.61 | 310,560 | 3.61 |
| 1/30/2026 | 3.62 | 3.65 | 3.50 | 3.56 | 326,976 | 3.56 |
| 1/29/2026 | 3.74 | 3.75 | 3.56 | 3.65 | 186,191 | 3.65 |
| 1/28/2026 | 3.81 | 3.94 | 3.71 | 3.74 | 171,157 | 3.74 |
| 1/27/2026 | 3.84 | 3.85 | 3.70 | 3.79 | 277,058 | 3.79 |
| 1/26/2026 | 3.80 | 4.02 | 3.77 | 3.81 | 304,080 | 3.81 |
| 1/23/2026 | 3.72 | 3.83 | 3.70 | 3.79 | 230,061 | 3.79 |
| 1/22/2026 | 3.68 | 3.80 | 3.68 | 3.73 | 347,945 | 3.73 |
| 1/21/2026 | 3.55 | 3.67 | 3.52 | 3.67 | 375,608 | 3.67 |
| 1/20/2026 | 3.53 | 3.65 | 3.50 | 3.55 | 266,747 | 3.55 |
| 1/16/2026 | 3.64 | 3.72 | 3.58 | 3.63 | 404,279 | 3.63 |
| 1/15/2026 | 3.62 | 3.73 | 3.59 | 3.63 | 243,514 | 3.63 |
| 1/14/2026 | 3.66 | 3.70 | 3.60 | 3.62 | 259,127 | 3.62 |
| 1/13/2026 | 3.83 | 3.87 | 3.62 | 3.66 | 267,983 | 3.66 |
| 1/12/2026 | 3.60 | 3.99 | 3.58 | 3.82 | 434,709 | 3.82 |
| 1/09/2026 | 3.68 | 3.75 | 3.57 | 3.60 | 363,238 | 3.60 |
| 1/08/2026 | 3.52 | 3.76 | 3.52 | 3.66 | 263,798 | 3.66 |
| 1/07/2026 | 3.54 | 3.62 | 3.50 | 3.56 | 230,164 | 3.56 |
| 1/06/2026 | 3.55 | 3.55 | 3.46 | 3.54 | 305,188 | 3.54 |
| 1/05/2026 | 3.38 | 3.60 | 3.36 | 3.54 | 423,559 | 3.54 |
| 1/02/2026 | 3.30 | 3.41 | 3.25 | 3.33 | 390,246 | 3.33 |
| 12/31/2025 | 3.23 | 3.29 | 3.18 | 3.27 | 364,101 | 3.27 |
| 12/30/2025 | 3.30 | 3.42 | 3.22 | 3.23 | 437,577 | 3.23 |
| 12/29/2025 | 3.37 | 3.42 | 3.29 | 3.30 | 384,399 | 3.30 |
| 12/26/2025 | 3.50 | 3.50 | 3.27 | 3.41 | 278,304 | 3.41 |
| 12/24/2025 | 3.28 | 3.42 | 3.26 | 3.41 | 168,019 | 3.41 |
| 12/23/2025 | 3.23 | 3.34 | 3.21 | 3.28 | 443,948 | 3.28 |
| 12/22/2025 | 3.25 | 3.38 | 3.23 | 3.24 | 574,163 | 3.24 |
| 12/19/2025 | 3.31 | 3.32 | 3.19 | 3.20 | 545,337 | 3.20 |
| 12/18/2025 | 3.28 | 3.34 | 3.25 | 3.31 | 450,999 | 3.31 |