Arq, Inc.ARQNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.55 | $3.65 | $3.49 | $3.63 | 124,994 |
| 1/30/2026 | $3.62 | $3.65 | $3.50 | $3.56 | 327,000 |
| 1/29/2026 | $3.74 | $3.75 | $3.56 | $3.65 | 186,200 |
| 1/28/2026 | $3.81 | $3.94 | $3.71 | $3.74 | 171,200 |
| 1/27/2026 | $3.84 | $3.86 | $3.70 | $3.79 | 277,100 |
| 1/26/2026 | $3.80 | $4.02 | $3.78 | $3.81 | 304,100 |
| 1/23/2026 | $3.72 | $3.83 | $3.70 | $3.79 | 230,061 |
| 1/22/2026 | $3.68 | $3.80 | $3.68 | $3.73 | 347,945 |
| 1/21/2026 | $3.55 | $3.67 | $3.52 | $3.67 | 375,608 |
| 1/20/2026 | $3.53 | $3.66 | $3.50 | $3.55 | 266,747 |
| 1/16/2026 | $3.64 | $3.72 | $3.58 | $3.63 | 404,300 |
| 1/15/2026 | $3.62 | $3.73 | $3.59 | $3.63 | 243,517 |
| 1/14/2026 | $3.66 | $3.70 | $3.60 | $3.62 | 259,137 |
| 1/13/2026 | $3.83 | $3.87 | $3.62 | $3.66 | 268,000 |
| 1/12/2026 | $3.60 | $3.99 | $3.58 | $3.82 | 434,819 |
| 1/9/2026 | $3.68 | $3.75 | $3.57 | $3.60 | 363,238 |
| 1/8/2026 | $3.52 | $3.76 | $3.52 | $3.66 | 263,800 |
| 1/7/2026 | $3.54 | $3.62 | $3.50 | $3.56 | 230,200 |
| 1/6/2026 | $3.55 | $3.55 | $3.46 | $3.54 | 249,000 |
| 1/5/2026 | $3.38 | $3.60 | $3.36 | $3.54 | 423,600 |
| 1/2/2026 | $3.30 | $3.41 | $3.26 | $3.33 | 390,246 |
| 12/31/2025 | $3.23 | $3.29 | $3.18 | $3.27 | 364,101 |
| 12/30/2025 | $3.30 | $3.42 | $3.22 | $3.23 | 437,609 |
| 12/29/2025 | $3.37 | $3.42 | $3.29 | $3.30 | 384,499 |
| 12/26/2025 | $3.50 | $3.50 | $3.27 | $3.41 | 278,304 |
| 12/24/2025 | $3.28 | $3.43 | $3.26 | $3.41 | 168,019 |
| 12/23/2025 | $3.23 | $3.34 | $3.21 | $3.28 | 443,948 |
| 12/22/2025 | $3.25 | $3.38 | $3.24 | $3.24 | 574,200 |
| 12/19/2025 | $3.31 | $3.32 | $3.20 | $3.20 | 545,337 |
| 12/18/2025 | $3.28 | $3.34 | $3.25 | $3.31 | 451,009 |
| 12/17/2025 | $3.30 | $3.37 | $3.19 | $3.22 | 461,100 |
| 12/16/2025 | $3.32 | $3.41 | $3.23 | $3.29 | 843,017 |
| 12/15/2025 | $3.37 | $3.38 | $3.27 | $3.30 | 489,300 |
| 12/12/2025 | $3.60 | $3.61 | $3.35 | $3.35 | 736,943 |
| 12/11/2025 | $3.65 | $3.73 | $3.60 | $3.60 | 415,900 |
| 12/10/2025 | $3.64 | $3.70 | $3.57 | $3.66 | 415,417 |
| 12/9/2025 | $3.67 | $3.74 | $3.65 | $3.66 | 247,504 |
| 12/8/2025 | $3.81 | $3.81 | $3.62 | $3.68 | 250,113 |
| 12/5/2025 | $3.83 | $3.89 | $3.76 | $3.77 | 189,403 |
| 12/4/2025 | $3.90 | $3.92 | $3.71 | $3.84 | 452,945 |
| 12/3/2025 | $3.82 | $3.93 | $3.78 | $3.91 | 345,748 |
| 12/2/2025 | $3.68 | $3.86 | $3.67 | $3.82 | 534,189 |
| 12/1/2025 | $3.65 | $3.78 | $3.64 | $3.68 | 421,143 |
| 11/28/2025 | $3.74 | $3.74 | $3.68 | $3.72 | 133,600 |
| 11/26/2025 | $3.62 | $3.74 | $3.59 | $3.69 | 337,432 |
| 11/25/2025 | $3.52 | $3.62 | $3.48 | $3.61 | 345,405 |
| 11/24/2025 | $3.55 | $3.58 | $3.42 | $3.51 | 528,233 |
| 11/21/2025 | $3.27 | $3.53 | $3.27 | $3.50 | 634,588 |
| 11/20/2025 | $3.56 | $3.63 | $3.27 | $3.30 | 518,800 |
| 11/19/2025 | $3.49 | $3.55 | $3.46 | $3.50 | 533,022 |
| 11/18/2025 | $3.51 | $3.60 | $3.45 | $3.51 | 672,100 |
| 11/17/2025 | $3.53 | $3.65 | $3.46 | $3.51 | 722,889 |
| 11/14/2025 | $3.55 | $3.64 | $3.50 | $3.53 | 547,500 |
| 11/13/2025 | $3.77 | $3.95 | $3.54 | $3.57 | 945,923 |
| 11/12/2025 | $3.79 | $4.03 | $3.70 | $3.70 | 862,830 |
| 11/11/2025 | $3.65 | $3.70 | $3.46 | $3.47 | 676,900 |
| 11/10/2025 | $3.89 | $4.03 | $3.66 | $3.66 | 712,330 |
| 11/7/2025 | $4.04 | $4.08 | $3.65 | $3.85 | 1.05M |
| 11/6/2025 | $4.81 | $4.88 | $4.08 | $4.10 | 2.10M |
| 11/5/2025 | $6.41 | $6.49 | $6.21 | $6.35 | 235,700 |
| 11/4/2025 | $6.52 | $6.60 | $6.39 | $6.41 | 134,200 |