Arq, Inc. - Common Stock (ARQ)
3.6000
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 12th, 7:14 AM EST
Historical Prices For Arq, Inc. - Common Stock (ARQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/11/2025 | 3.65 | 3.73 | 3.60 | 3.60 | 415,898 | 3.60 |
| 12/10/2025 | 3.64 | 3.70 | 3.57 | 3.66 | 415,367 | 3.66 |
| 12/09/2025 | 3.67 | 3.74 | 3.65 | 3.66 | 247,504 | 3.66 |
| 12/08/2025 | 3.81 | 3.81 | 3.62 | 3.68 | 250,113 | 3.68 |
| 12/05/2025 | 3.83 | 3.89 | 3.76 | 3.77 | 189,403 | 3.77 |
| 12/04/2025 | 3.90 | 3.92 | 3.71 | 3.84 | 452,941 | 3.84 |
| 12/03/2025 | 3.82 | 3.93 | 3.78 | 3.91 | 345,748 | 3.91 |
| 12/02/2025 | 3.68 | 3.85 | 3.67 | 3.82 | 534,082 | 3.82 |
| 12/01/2025 | 3.65 | 3.77 | 3.64 | 3.68 | 421,136 | 3.68 |
| 11/28/2025 | 3.74 | 3.74 | 3.68 | 3.72 | 133,582 | 3.72 |
| 11/26/2025 | 3.62 | 3.73 | 3.59 | 3.69 | 337,432 | 3.69 |
| 11/25/2025 | 3.52 | 3.62 | 3.48 | 3.61 | 345,405 | 3.61 |
| 11/24/2025 | 3.55 | 3.58 | 3.42 | 3.51 | 528,083 | 3.51 |
| 11/21/2025 | 3.27 | 3.53 | 3.27 | 3.50 | 634,588 | 3.50 |
| 11/20/2025 | 3.56 | 3.63 | 3.27 | 3.30 | 518,769 | 3.30 |
| 11/19/2025 | 3.49 | 3.55 | 3.46 | 3.50 | 532,932 | 3.50 |
| 11/18/2025 | 3.51 | 3.60 | 3.45 | 3.51 | 672,050 | 3.51 |
| 11/17/2025 | 3.53 | 3.65 | 3.46 | 3.51 | 722,789 | 3.51 |
| 11/14/2025 | 3.55 | 3.64 | 3.50 | 3.53 | 547,464 | 3.53 |
| 11/13/2025 | 3.77 | 3.95 | 3.54 | 3.57 | 945,863 | 3.57 |
| 11/12/2025 | 3.79 | 4.03 | 3.70 | 3.70 | 862,076 | 3.70 |
| 11/11/2025 | 3.65 | 3.70 | 3.46 | 3.47 | 674,841 | 3.47 |
| 11/10/2025 | 3.89 | 4.03 | 3.66 | 3.66 | 712,315 | 3.66 |
| 11/07/2025 | 4.04 | 4.08 | 3.65 | 3.85 | 1,054,108 | 3.85 |
| 11/06/2025 | 4.81 | 4.88 | 4.08 | 4.10 | 2,100,542 | 4.10 |
| 11/05/2025 | 6.41 | 6.49 | 6.21 | 6.35 | 210,820 | 6.35 |
| 11/04/2025 | 6.52 | 6.60 | 6.38 | 6.41 | 134,169 | 6.41 |
| 11/03/2025 | 6.69 | 6.73 | 6.51 | 6.60 | 143,750 | 6.60 |
| 10/31/2025 | 6.66 | 6.80 | 6.60 | 6.64 | 96,357 | 6.64 |
| 10/30/2025 | 6.57 | 6.75 | 6.51 | 6.68 | 125,381 | 6.68 |
| 10/29/2025 | 6.87 | 6.95 | 6.63 | 6.66 | 130,399 | 6.66 |
| 10/28/2025 | 6.95 | 7.00 | 6.78 | 6.87 | 151,178 | 6.87 |
| 10/27/2025 | 7.03 | 7.03 | 6.86 | 6.94 | 104,017 | 6.94 |
| 10/24/2025 | 6.99 | 7.07 | 6.88 | 6.99 | 143,001 | 6.99 |
| 10/23/2025 | 6.74 | 6.88 | 6.72 | 6.86 | 138,784 | 6.86 |
| 10/22/2025 | 6.98 | 7.03 | 6.64 | 6.74 | 130,700 | 6.74 |
| 10/21/2025 | 6.98 | 7.00 | 6.78 | 6.99 | 193,326 | 6.99 |
| 10/20/2025 | 6.80 | 7.14 | 6.70 | 7.00 | 233,578 | 7.00 |
| 10/17/2025 | 6.88 | 7.00 | 6.68 | 6.70 | 200,901 | 6.70 |
| 10/16/2025 | 7.06 | 7.13 | 6.86 | 6.91 | 198,660 | 6.91 |
| 10/15/2025 | 7.19 | 7.24 | 6.90 | 7.02 | 220,278 | 7.02 |
| 10/14/2025 | 7.20 | 7.37 | 7.11 | 7.18 | 291,587 | 7.18 |
| 10/13/2025 | 6.90 | 7.23 | 6.81 | 7.21 | 321,856 | 7.21 |
| 10/10/2025 | 6.79 | 7.08 | 6.71 | 6.73 | 212,340 | 6.73 |
| 10/09/2025 | 7.02 | 7.02 | 6.74 | 6.80 | 144,239 | 6.80 |
| 10/08/2025 | 7.06 | 0.00 | 6.98 | 7.01 | 212,106 | 7.01 |
| 10/07/2025 | 7.02 | 7.18 | 6.96 | 7.07 | 170,916 | 7.07 |
| 10/06/2025 | 7.02 | 7.18 | 6.96 | 7.02 | 254,111 | 7.02 |
| 10/03/2025 | 7.10 | 7.33 | 6.93 | 7.00 | 201,998 | 7.00 |
| 10/02/2025 | 7.07 | 7.11 | 6.91 | 7.07 | 157,313 | 7.07 |
| 10/01/2025 | 7.11 | 7.29 | 7.04 | 7.07 | 251,789 | 7.07 |
| 9/30/2025 | 7.18 | 7.25 | 7.06 | 7.16 | 222,942 | 7.16 |
| 9/29/2025 | 7.20 | 7.41 | 7.11 | 7.20 | 284,322 | 7.20 |
| 9/26/2025 | 7.35 | 7.40 | 7.13 | 7.16 | 268,474 | 7.16 |
| 9/25/2025 | 7.19 | 7.70 | 7.13 | 7.40 | 340,662 | 7.40 |
| 9/24/2025 | 7.21 | 7.40 | 7.15 | 7.19 | 179,633 | 7.19 |
| 9/23/2025 | 7.25 | 7.33 | 7.15 | 7.20 | 272,140 | 7.20 |
| 9/22/2025 | 7.29 | 7.47 | 7.18 | 7.21 | 261,901 | 7.21 |
| 9/19/2025 | 7.15 | 7.44 | 7.15 | 7.36 | 557,891 | 7.36 |
| 9/18/2025 | 7.26 | 7.50 | 6.61 | 7.00 | 1,063,395 | 7.00 |
| 9/17/2025 | 7.22 | 7.34 | 7.15 | 7.19 | 217,065 | 7.19 |
| 9/16/2025 | 7.40 | 7.60 | 7.15 | 7.17 | 258,080 | 7.17 |
| 9/15/2025 | 7.21 | 7.45 | 7.20 | 7.39 | 206,348 | 7.39 |
| 9/12/2025 | 7.05 | 7.20 | 6.94 | 7.17 | 151,351 | 7.17 |