5 DAY PERFORMANCE
+12.02%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
-11.41%
6 MONTH PERFORMANCE
-35.10%
YEAR-TO-DATE PERFORMANCE
-28.75%
1 YEAR PERFORMANCE
-68.34%
Arq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.28 | $2.33 (2.19%) | $2.33 | $2.27 | 15.26 K | |
| 08/13/2026 | $2.24 | $2.28 (1.79%) | $2.40 | $2.22 | 445.14 K | $95.99 M |
| 08/12/2026 | $2.29 | $2.30 (0.44%) | $2.32 | $2.20 | 138.85 K | $96.83 M |
| 08/11/2026 | $2.35 | $2.27 (-3.4%) | $2.43 | $2.17 | 576.90 K | $95.57 M |
| 08/10/2026 | $2.08 | $2.07 (-0.48%) | $2.20 | $2.04 | 320.20 K | $87.15 M |
| 08/07/2026 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.07 | 210.63 K | $87.57 M |
| 08/06/2026 | $2.09 | $2.11 (0.96%) | $2.13 | $2.04 | 196.82 K | $88.84 M |
| 08/05/2026 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.04 | 174.41 K | $85.55 M |
| 08/04/2026 | $2.03 | $2.07 (1.97%) | $2.12 | $2.00 | 223.61 K | $86.39 M |
| 08/03/2026 | $1.95 | $2.01 (3.08%) | $2.06 | $1.93 | 365.40 K | $83.88 M |
| 07/31/2026 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.95 | 183.90 K | $82.21 M |
| 07/30/2026 | $1.95 | $2.06 (5.64%) | $2.08 | $1.93 | 191.92 K | $85.97 M |
| 07/29/2026 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.89 | 231.80 K | $80.96 M |
| 07/28/2026 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.94 | 220.83 K | $81.38 M |
| 07/27/2026 | $2.20 | $1.99 (-9.55%) | $2.20 | $1.98 | 187.82 K | $83.05 M |
| 07/24/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $2.01 | 140.90 K | $84.72 M |
| 07/23/2026 | $2.03 | $2.04 (0.49%) | $2.07 | $1.99 | 192.34 K | $85.13 M |
| 07/22/2026 | $2.07 | $2.08 (0.48%) | $2.15 | $2.04 | 220.50 K | $86.80 M |
| 07/21/2026 | $2.09 | $2.07 (-0.96%) | $2.15 | $2.05 | 382.60 K | $86.39 M |
| 07/20/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $1.93 | 424.00 K | $87.22 M |
| 07/17/2026 | $2.14 | $2.06 (-3.74%) | $2.16 | $2.06 | 202.61 K | $85.97 M |
| 07/16/2026 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.15 | 109.45 K | $90.98 M |
| 07/15/2026 | $2.22 | $2.20 (-0.9%) | $2.30 | $2.17 | 100.67 K | $91.81 M |
| 07/14/2026 | $2.23 | $2.22 (-0.45%) | $2.36 | $2.19 | 103.13 K | $92.65 M |
| 07/13/2026 | $2.32 | $2.22 (-4.31%) | $2.34 | $2.16 | 280.53 K | $92.65 M |
| 07/10/2026 | $2.24 | $2.32 (3.57%) | $2.36 | $2.24 | 262.83 K | $96.82 M |
| 07/09/2026 | $2.22 | $2.25 (1.35%) | $2.25 | $2.19 | 116.40 K | $93.90 M |
| 07/08/2026 | $2.21 | $2.21 (0%) | $2.26 | $2.13 | 199.00 K | $92.23 M |
| 07/07/2026 | $2.22 | $2.21 (-0.45%) | $2.26 | $2.12 | 464.92 K | $92.23 M |
| 07/06/2026 | $2.29 | $2.22 (-3.06%) | $2.42 | $2.21 | 220.60 K | $92.65 M |
| 07/02/2026 | $2.35 | $2.27 (-3.4%) | $2.41 | $2.27 | 256.20 K | $94.73 M |
| 07/01/2026 | $2.55 | $2.35 (-7.84%) | $2.60 | $2.35 | 243.11 K | $98.07 M |
| 06/30/2026 | $2.52 | $2.55 (1.19%) | $2.62 | $2.30 | 266.01 K | $106.42 M |
| 06/29/2026 | $2.35 | $2.50 (6.38%) | $2.53 | $2.32 | 335.25 K | $104.33 M |
| 06/26/2026 | $2.26 | $2.34 (3.54%) | $2.41 | $2.26 | 3.32 M | $97.65 M |
| 06/25/2026 | $2.38 | $2.28 (-4.2%) | $2.43 | $2.23 | 722.00 K | $95.15 M |
| 06/24/2026 | $2.46 | $2.35 (-4.47%) | $2.51 | $2.28 | 529.37 K | $98.07 M |
| 06/23/2026 | $2.54 | $2.46 (-3.15%) | $2.60 | $2.42 | 334.13 K | $102.66 M |
| 06/22/2026 | $2.79 | $2.58 (-7.53%) | $2.83 | $2.56 | 340.26 K | $107.67 M |
| 06/18/2026 | $2.75 | $2.84 (3.27%) | $2.90 | $2.74 | 657.93 K | $118.52 M |
| 06/17/2026 | $2.80 | $2.73 (-2.5%) | $2.83 | $2.70 | 435.31 K | $113.93 M |
| 06/16/2026 | $2.73 | $2.77 (1.47%) | $2.86 | $2.72 | 304.73 K | $115.60 M |
| 06/15/2026 | $2.73 | $2.72 (-0.37%) | $2.86 | $2.70 | 518.91 K | $113.51 M |
| 06/12/2026 | $2.68 | $2.68 (0%) | $2.78 | $2.61 | 271.10 K | $111.84 M |
| 06/11/2026 | $2.70 | $2.66 (-1.48%) | $2.74 | $2.62 | 215.90 K | $111.01 M |
| 06/10/2026 | $2.69 | $2.67 (-0.74%) | $2.76 | $2.66 | 276.30 K | $111.42 M |
| 06/09/2026 | $2.67 | $2.69 (0.75%) | $2.80 | $2.62 | 281.40 K | $112.26 M |
| 06/08/2026 | $2.61 | $2.65 (1.53%) | $2.68 | $2.58 | 160.10 K | $110.59 M |
| 06/05/2026 | $2.66 | $2.60 (-2.26%) | $2.69 | $2.58 | 273.84 K | $108.50 M |
| 06/04/2026 | $2.60 | $2.66 (2.31%) | $2.71 | $2.56 | 255.61 K | $111.01 M |
| 06/03/2026 | $2.68 | $2.60 (-2.99%) | $2.73 | $2.60 | 240.21 K | $108.50 M |
| 06/02/2026 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.67 | 208.40 K | $113.93 M |
| 06/01/2026 | $2.77 | $2.79 (0.72%) | $2.86 | $2.74 | 404.20 K | $116.43 M |
| 05/29/2026 | $2.75 | $2.76 (0.36%) | $2.85 | $2.72 | 285.44 K | $115.18 M |
| 05/28/2026 | $2.73 | $2.75 (0.73%) | $2.80 | $2.65 | 315.34 K | $114.76 M |
| 05/27/2026 | $2.45 | $2.68 (9.39%) | $2.70 | $2.45 | 252.00 K | $111.84 M |
| 05/26/2026 | $2.48 | $2.49 (0.4%) | $2.55 | $2.38 | 369.30 K | $103.91 M |
| 05/22/2026 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.42 | 196.22 K | $102.66 M |
| 05/21/2026 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.40 | 196.71 K | $103.50 M |
| 05/20/2026 | $2.51 | $2.53 (0.8%) | $2.56 | $2.48 | 152.40 K | $105.58 M |
| 05/19/2026 | $2.53 | $2.54 (0.4%) | $2.56 | $2.50 | 167.90 K | $106.00 M |
| 05/18/2026 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.51 | 147.32 K | $107.67 M |
| 05/15/2026 | $2.60 | $2.62 (0.77%) | $2.69 | $2.56 | 174.54 K | $109.34 M |
| 05/14/2026 | $2.55 | $2.63 (3.14%) | $2.76 | $2.45 | 522.30 K | $109.76 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.
