Arq, Inc. (ARQ)
NASDAQ: ARQ · Real-Time Price · USD
3.770
-0.070 (-1.82%)
At close: Dec 5, 2025, 4:00 PM EST
3.750
-0.020 (-0.53%)
After-hours: Dec 5, 2025, 5:43 PM EST
Arq, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.89 | 3.76 | 3.77 | 3.77 | -1.82% | 189,379 |
| Dec 4, 2025 | 3.90 | 3.92 | 3.71 | 3.84 | 3.84 | -1.79% | 452,941 |
| Dec 3, 2025 | 3.82 | 3.93 | 3.78 | 3.91 | 3.91 | 2.36% | 345,748 |
| Dec 2, 2025 | 3.68 | 3.86 | 3.67 | 3.82 | 3.82 | 3.80% | 534,007 |
| Dec 1, 2025 | 3.65 | 3.78 | 3.64 | 3.68 | 3.68 | -1.08% | 421,136 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | 0.81% | 132,218 |
| Nov 26, 2025 | 3.62 | 3.74 | 3.59 | 3.69 | 3.69 | 2.22% | 336,873 |
| Nov 25, 2025 | 3.52 | 3.62 | 3.48 | 3.61 | 3.61 | 2.85% | 345,405 |
| Nov 24, 2025 | 3.55 | 3.58 | 3.42 | 3.51 | 3.51 | 0.29% | 528,133 |
| Nov 21, 2025 | 3.27 | 3.53 | 3.27 | 3.50 | 3.50 | 6.06% | 634,224 |
| Nov 20, 2025 | 3.56 | 3.63 | 3.27 | 3.30 | 3.30 | -5.71% | 518,769 |
| Nov 19, 2025 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 533,022 |
| Nov 18, 2025 | 3.51 | 3.60 | 3.45 | 3.51 | 3.51 | - | 672,050 |
| Nov 17, 2025 | 3.53 | 3.65 | 3.46 | 3.51 | 3.51 | -0.57% | 722,889 |
| Nov 14, 2025 | 3.55 | 3.64 | 3.50 | 3.53 | 3.53 | -1.12% | 547,464 |
| Nov 13, 2025 | 3.77 | 3.95 | 3.54 | 3.57 | 3.57 | -3.51% | 945,923 |
| Nov 12, 2025 | 3.79 | 4.03 | 3.70 | 3.70 | 3.70 | 6.63% | 862,830 |
| Nov 11, 2025 | 3.65 | 3.70 | 3.46 | 3.47 | 3.47 | -5.19% | 676,852 |
| Nov 10, 2025 | 3.89 | 4.03 | 3.66 | 3.66 | 3.66 | -4.94% | 712,330 |
| Nov 7, 2025 | 4.04 | 4.08 | 3.65 | 3.85 | 3.85 | -6.10% | 1,054,108 |
| Nov 6, 2025 | 4.81 | 4.88 | 4.08 | 4.10 | 4.10 | -35.43% | 2,103,192 |
| Nov 5, 2025 | 6.41 | 6.49 | 6.21 | 6.35 | 6.35 | -0.94% | 235,692 |
| Nov 4, 2025 | 6.52 | 6.60 | 6.39 | 6.41 | 6.41 | -2.88% | 134,169 |
| Nov 3, 2025 | 6.69 | 6.73 | 6.51 | 6.60 | 6.60 | -0.60% | 143,750 |
| Oct 31, 2025 | 6.66 | 6.81 | 6.60 | 6.64 | 6.64 | -0.60% | 96,357 |
| Oct 30, 2025 | 6.57 | 6.75 | 6.51 | 6.68 | 6.68 | 0.30% | 125,381 |
| Oct 29, 2025 | 6.87 | 6.95 | 6.63 | 6.66 | 6.66 | -3.06% | 130,399 |
| Oct 28, 2025 | 6.95 | 7.00 | 6.78 | 6.87 | 6.87 | -1.01% | 151,178 |
| Oct 27, 2025 | 7.03 | 7.03 | 6.86 | 6.94 | 6.94 | -0.72% | 104,017 |
| Oct 24, 2025 | 6.99 | 7.07 | 6.88 | 6.99 | 6.99 | 1.90% | 143,001 |
| Oct 23, 2025 | 6.74 | 6.88 | 6.73 | 6.86 | 6.86 | 1.78% | 138,784 |
| Oct 22, 2025 | 6.98 | 7.03 | 6.65 | 6.74 | 6.74 | -3.58% | 130,700 |
| Oct 21, 2025 | 6.98 | 7.00 | 6.78 | 6.99 | 6.99 | -0.14% | 193,326 |
| Oct 20, 2025 | 6.80 | 7.14 | 6.70 | 7.00 | 7.00 | 4.48% | 233,578 |
| Oct 17, 2025 | 6.88 | 7.00 | 6.68 | 6.70 | 6.70 | -3.04% | 200,901 |
| Oct 16, 2025 | 7.06 | 7.13 | 6.86 | 6.91 | 6.91 | -1.57% | 198,660 |
| Oct 15, 2025 | 7.19 | 7.24 | 6.90 | 7.02 | 7.02 | -2.23% | 220,278 |
| Oct 14, 2025 | 7.20 | 7.38 | 7.11 | 7.18 | 7.18 | -0.42% | 291,587 |
| Oct 13, 2025 | 6.90 | 7.23 | 6.81 | 7.21 | 7.21 | 7.13% | 321,966 |
| Oct 10, 2025 | 6.79 | 7.08 | 6.71 | 6.73 | 6.73 | -1.03% | 212,340 |
| Oct 9, 2025 | 7.02 | 7.02 | 6.74 | 6.80 | 6.80 | -3.00% | 144,239 |
| Oct 8, 2025 | 7.06 | 7.16 | 6.98 | 7.01 | 7.01 | -0.85% | 212,106 |
| Oct 7, 2025 | 7.02 | 7.18 | 6.96 | 7.07 | 7.07 | 0.71% | 170,922 |
| Oct 6, 2025 | 7.02 | 7.18 | 6.96 | 7.02 | 7.02 | 0.29% | 254,111 |
| Oct 3, 2025 | 7.10 | 7.33 | 6.93 | 7.00 | 7.00 | -0.99% | 201,998 |
| Oct 2, 2025 | 7.07 | 7.11 | 6.91 | 7.07 | 7.07 | - | 157,313 |
| Oct 1, 2025 | 7.11 | 7.29 | 7.05 | 7.07 | 7.07 | -1.26% | 251,789 |
| Sep 30, 2025 | 7.18 | 7.25 | 7.06 | 7.16 | 7.16 | -0.56% | 222,942 |
| Sep 29, 2025 | 7.20 | 7.41 | 7.11 | 7.20 | 7.20 | 0.56% | 284,322 |
| Sep 26, 2025 | 7.35 | 7.40 | 7.13 | 7.16 | 7.16 | -3.24% | 262,618 |
| Sep 25, 2025 | 7.19 | 7.70 | 7.14 | 7.40 | 7.40 | 2.92% | 340,662 |
| Sep 24, 2025 | 7.21 | 7.40 | 7.15 | 7.19 | 7.19 | -0.14% | 179,633 |
| Sep 23, 2025 | 7.25 | 7.33 | 7.15 | 7.20 | 7.20 | -0.14% | 272,140 |
| Sep 22, 2025 | 7.29 | 7.47 | 7.18 | 7.21 | 7.21 | -2.04% | 261,901 |
| Sep 19, 2025 | 7.15 | 7.44 | 7.15 | 7.36 | 7.36 | 5.14% | 557,891 |
| Sep 18, 2025 | 7.26 | 7.50 | 6.61 | 7.00 | 7.00 | -2.64% | 1,063,394 |
| Sep 17, 2025 | 7.22 | 7.35 | 7.15 | 7.19 | 7.19 | 0.28% | 217,065 |
| Sep 16, 2025 | 7.40 | 7.60 | 7.15 | 7.17 | 7.17 | -3.11% | 258,084 |
| Sep 15, 2025 | 7.21 | 7.45 | 7.20 | 7.40 | 7.40 | 3.21% | 206,348 |
| Sep 12, 2025 | 7.05 | 7.20 | 6.94 | 7.17 | 7.17 | 1.56% | 151,351 |
| Sep 11, 2025 | 6.92 | 7.13 | 6.92 | 7.06 | 7.06 | 1.29% | 166,930 |
| Sep 10, 2025 | 7.06 | 7.11 | 6.90 | 6.97 | 6.97 | -0.99% | 132,194 |
| Sep 9, 2025 | 7.24 | 7.24 | 6.96 | 7.04 | 7.04 | -3.16% | 134,840 |
| Sep 8, 2025 | 7.10 | 7.35 | 7.00 | 7.27 | 7.27 | 2.68% | 254,509 |
| Sep 5, 2025 | 7.27 | 7.36 | 7.00 | 7.08 | 7.08 | -1.67% | 308,511 |
| Sep 4, 2025 | 7.20 | 7.29 | 7.10 | 7.20 | 7.20 | 0.28% | 284,093 |
| Sep 3, 2025 | 7.22 | 7.41 | 7.01 | 7.18 | 7.18 | -1.64% | 399,620 |
| Sep 2, 2025 | 7.59 | 7.74 | 7.26 | 7.30 | 7.30 | -5.44% | 321,605 |
| Aug 29, 2025 | 7.73 | 7.82 | 7.57 | 7.72 | 7.72 | 1.05% | 305,186 |
| Aug 28, 2025 | 7.62 | 7.79 | 7.57 | 7.64 | 7.64 | 0.39% | 350,482 |
| Aug 27, 2025 | 7.33 | 7.63 | 7.29 | 7.61 | 7.61 | 3.54% | 386,702 |
| Aug 26, 2025 | 7.36 | 7.43 | 7.27 | 7.35 | 7.35 | -0.14% | 317,776 |
| Aug 25, 2025 | 7.37 | 7.57 | 7.32 | 7.36 | 7.36 | -0.41% | 264,967 |
| Aug 22, 2025 | 7.07 | 7.57 | 7.06 | 7.39 | 7.39 | 3.79% | 379,072 |
| Aug 21, 2025 | 6.95 | 7.16 | 6.82 | 7.12 | 7.12 | 1.57% | 181,200 |
| Aug 20, 2025 | 6.99 | 7.11 | 6.93 | 7.01 | 7.01 | -0.85% | 201,663 |
| Aug 19, 2025 | 7.16 | 7.27 | 7.03 | 7.07 | 7.07 | -1.67% | 244,876 |
| Aug 18, 2025 | 7.35 | 7.57 | 7.18 | 7.19 | 7.19 | -2.18% | 195,435 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.15 | 7.35 | 7.35 | -0.14% | 265,063 |
| Aug 14, 2025 | 7.60 | 7.81 | 7.32 | 7.36 | 7.36 | -4.79% | 305,030 |
| Aug 13, 2025 | 7.28 | 7.89 | 7.23 | 7.73 | 7.73 | 7.36% | 809,121 |
| Aug 12, 2025 | 6.49 | 7.23 | 6.00 | 7.20 | 7.20 | 10.09% | 875,962 |
| Aug 11, 2025 | 6.62 | 6.74 | 6.40 | 6.54 | 6.54 | -1.21% | 305,743 |
| Aug 8, 2025 | 6.24 | 6.70 | 6.17 | 6.62 | 6.62 | 6.95% | 259,669 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.17 | 6.19 | 6.19 | -7.47% | 439,591 |
| Aug 6, 2025 | 5.93 | 6.75 | 5.93 | 6.69 | 6.69 | 23.66% | 880,248 |
| Aug 5, 2025 | 5.45 | 5.64 | 5.32 | 5.41 | 5.41 | -1.10% | 127,262 |
| Aug 4, 2025 | 5.20 | 5.52 | 5.20 | 5.47 | 5.47 | 6.01% | 172,031 |
| Aug 1, 2025 | 5.23 | 5.38 | 5.14 | 5.16 | 5.16 | -3.55% | 142,572 |
| Jul 31, 2025 | 5.31 | 5.38 | 5.11 | 5.35 | 5.35 | 0.56% | 166,741 |
| Jul 30, 2025 | 5.55 | 5.67 | 5.26 | 5.32 | 5.32 | -3.62% | 297,377 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.51 | 5.52 | 5.52 | -3.66% | 111,965 |
| Jul 28, 2025 | 5.80 | 5.84 | 5.62 | 5.73 | 5.73 | -1.21% | 100,440 |
| Jul 25, 2025 | 5.81 | 5.84 | 5.73 | 5.80 | 5.80 | 0.35% | 96,899 |
| Jul 24, 2025 | 5.71 | 5.80 | 5.62 | 5.78 | 5.78 | 0.52% | 167,264 |
| Jul 23, 2025 | 5.60 | 5.81 | 5.60 | 5.75 | 5.75 | 3.23% | 212,805 |
| Jul 22, 2025 | 5.77 | 5.86 | 5.56 | 5.57 | 5.57 | -3.47% | 142,395 |
| Jul 21, 2025 | 5.74 | 5.91 | 5.74 | 5.77 | 5.77 | 1.23% | 220,420 |
| Jul 18, 2025 | 5.95 | 6.02 | 5.69 | 5.70 | 5.70 | -3.23% | 121,477 |
| Jul 17, 2025 | 5.95 | 6.13 | 5.88 | 5.89 | 5.89 | -1.01% | 243,308 |