Dark

ARQ
Arq, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:50 PM EDT

1.88USD-4.810%(-0.10)201,707

1.88Bid 1.89Ask 0.01Spread

Pre-market

0.00USD-100.000%(-1.98)0

After-hours

Sep 30, 2026 4:45:30 PM EDT

2.01USD+2.030%(+0.04)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.0400	2.0400	1.8800	1.8800	-4.810%	201,707	0.000%
2026-09-30	1.9200	1.9950	1.8800	1.9750	+3.403%	298,940	-4.810%
2026-09-29	1.9200	1.9200	1.8550	1.9100	-0.779%	263,363	-1.571%
2026-09-28	2.0300	2.0300	1.8600	1.9250	-4.703%	443,050	-2.338%
2026-09-25	2.0100	2.0599	1.9800	2.0200	+0.498%	202,369	-6.931%
2026-09-24	2.0300	2.0400	1.9850	2.0100	-1.471%	266,211	-6.468%
2026-09-23	2.1000	2.1600	2.0100	2.0400	-1.449%	97,732	-7.843%
2026-09-22	2.0200	2.0800	2.0148	2.0700	+2.475%	157,469	-9.179%
2026-09-21	2.0500	2.1550	2.0100	2.0200	-1.463%	145,601	-6.931%
2026-09-18	2.0900	2.1450	2.0100	2.0500	-0.485%	301,624	-8.293%
2026-09-17	2.1100	2.1300	2.0200	2.0600	-2.138%	119,107	-8.738%
2026-09-16	2.0700	2.1200	2.0434	2.1050	+1.691%	122,463	-10.689%
2026-09-15	2.1600	2.1800	2.0350	2.0700	-3.271%	217,295	-9.179%
2026-09-14	2.1700	2.2200	2.1300	2.1400	-2.727%	166,597	-12.150%
2026-09-11	2.2300	2.2450	2.1709	2.2000	-1.345%	126,375	-14.545%
2026-09-10	2.1800	2.2400	2.1550	2.2300	+2.294%	109,732	-15.695%
2026-09-09	2.2500	2.2595	2.1500	2.1800	-1.357%	171,574	-13.761%
2026-09-08	2.3100	2.3415	2.2100	2.2100	-3.913%	76,326	-14.932%
2026-09-04	2.2500	2.3050	2.2000	2.3000	+1.545%	172,725	-18.261%
2026-09-03	2.2000	2.2700	2.1450	2.2650	+2.955%	199,399	-16.998%
2026-09-02	2.0500	2.2100	2.0500	2.2000	+7.317%	368,295	-14.545%
2026-09-01	2.1000	2.1200	1.9841	2.0500	-3.302%	885,852	-8.293%
2026-08-31	2.1400	2.1650	2.0800	2.1200	-1.852%	199,368	-11.321%
2026-08-28	2.2000	2.2300	2.1450	2.1600	-1.818%	125,166	-12.963%
2026-08-27	2.2250	2.2250	2.1500	2.2000	+2.326%	141,006	-14.545%
2026-08-26	2.1700	2.1700	2.1000	2.1500	-0.922%	181,928	-12.558%
2026-08-25	2.2100	2.2700	2.1600	2.1700	-1.810%	185,252	-13.364%
2026-08-24	2.3000	2.3899	2.1650	2.2100	-3.913%	159,598	-14.932%
2026-08-21	2.2900	2.3300	2.2200	2.3000	+1.770%	139,048	-18.261%
2026-08-20	2.1400	2.2600	2.1400	2.2600	+4.147%	208,193	-16.814%
2026-08-19	2.2200	2.3700	2.1500	2.1700	-2.252%	401,609	-13.364%
2026-08-18	2.3100	2.3100	2.2100	2.2200	-3.896%	147,200	-15.315%
2026-08-17	2.3000	2.3500	2.2400	2.3100	-1.282%	117,321	-18.615%
2026-08-14	2.2800	2.3500	2.2500	2.3400	+2.632%	216,589	-19.658%
2026-08-13	2.2400	2.3950	2.2150	2.2800	-0.870%	445,144	-17.544%
2026-08-12	2.2900	2.3150	2.2000	2.3000	+1.322%	138,848	-18.261%
2026-08-11	2.3500	2.4300	2.1700	2.2700	+9.662%	576,881	-17.181%
2026-08-10	2.0800	2.2000	2.0350	2.0700	-0.481%	320,192	-9.179%
2026-08-07	2.1200	2.1450	2.0700	2.0800	-1.422%	210,630	-9.615%
2026-08-06	2.0900	2.1300	2.0417	2.1100	+2.927%	196,821	-10.900%
2026-08-05	2.0800	2.1391	2.0400	2.0500	-0.966%	174,409	-8.293%
2026-08-04	2.0300	2.1150	2.0000	2.0700	+2.985%	223,611	-9.179%
2026-08-03	1.9500	2.0550	1.9300	2.0100	+2.030%	365,362	-6.468%
2026-07-31	2.0800	2.0800	1.9500	1.9700	-4.369%	183,900	-4.569%
2026-07-30	1.9500	2.0800	1.9300	2.0600	+6.186%	191,921	-8.738%
2026-07-29	1.9500	1.9800	1.8908	1.9400	-0.513%	231,772	-3.093%
2026-07-28	2.0000	2.0200	1.9350	1.9500	-2.010%	220,829	-3.590%
2026-07-27	2.2000	2.2000	1.9800	1.9900	-1.728%	187,817	-5.528%
2026-07-24	2.0200	2.0700	2.0050	2.0250	-0.735%	140,887	-7.160%
2026-07-23	2.0300	2.0694	1.9900	2.0400	-1.923%	192,338	-7.843%
2026-07-22	2.0700	2.1541	2.0400	2.0800	+0.483%	220,505	-9.615%
2026-07-21	2.0900	2.1450	2.0500	2.0700	-0.957%	382,565	-9.179%
2026-07-20	2.0600	2.1250	1.9300	2.0900	+1.456%	423,984	-10.048%
2026-07-17	2.1400	2.1600	2.0600	2.0600	-5.505%	202,614	-8.738%
2026-07-16	2.2100	2.2100	2.1550	2.1800	-0.909%	109,449	-13.761%
2026-07-15	2.2200	2.3000	2.1750	2.2000	-0.901%	100,668	-14.545%
2026-07-14	2.2300	2.3595	2.1900	2.2200	0.000%	101,987	-15.315%
2026-07-13	2.3200	2.3375	2.1600	2.2200	-4.310%	280,529	-15.315%
2026-07-10	2.2400	2.3550	2.2400	2.3200	+3.111%	262,831	-18.966%
2026-07-09	2.2200	2.2500	2.1950	2.2500	+1.810%	116,402	-16.444%
2026-07-08	2.2100	2.2600	2.1339	2.2100	0.000%	198,959	-14.932%
2026-07-07	2.2200	2.2600	2.1150	2.2100	-0.450%	464,924	-14.932%
2026-07-06	2.2900	2.4150	2.2100	2.2200	-2.203%	220,603	-15.315%
2026-07-02	2.3500	2.4100	2.2650	2.2700	-3.404%	256,152	-17.181%
2026-07-01	2.5500	2.6025	2.3500	2.3500	-7.843%	243,106	-20.000%
2026-06-30	2.5200	2.6150	2.3000	2.5500	+2.000%	266,012	-26.275%
2026-06-29	2.3500	2.5250	2.3199	2.5000	+6.838%	335,246	-24.800%
2026-06-26	2.2600	2.4100	2.2600	2.3400	+2.632%	3,317,363	-19.658%
2026-06-25	2.3800	2.4300	2.2250	2.2800	-2.979%	722,000	-17.544%
2026-06-24	2.4600	2.5100	2.2800	2.3500	-4.472%	529,370	-20.000%
2026-06-23	2.5400	2.5950	2.4200	2.4600	-4.651%	334,128	-23.577%
2026-06-22	2.7900	2.8258	2.5590	2.5800	-9.155%	340,259	-27.132%
2026-06-18	2.7500	2.8950	2.7400	2.8400	+4.029%	657,927	-33.803%
2026-06-17	2.8000	2.8250	2.7000	2.7300	-1.444%	435,314	-31.136%
2026-06-16	2.7300	2.8600	2.7200	2.7700	+1.838%	304,729	-32.130%
2026-06-15	2.7300	2.8550	2.7000	2.7200	+1.493%	518,913	-30.882%
2026-06-12	2.6800	2.7750	2.6100	2.6800	+0.752%	271,102	-29.851%
2026-06-11	2.7000	2.7350	2.6200	2.6600	-0.375%	215,876	-29.323%
2026-06-10	2.6900	2.7550	2.6550	2.6700	-0.743%	276,266	-29.588%
2026-06-09	2.6700	2.8000	2.6150	2.6900	+1.509%	281,396	-30.112%
2026-06-08	2.6100	2.6750	2.5800	2.6500	+1.923%	160,058	-29.057%
2026-06-05	2.6600	2.6900	2.5800	2.6000	-2.256%	273,840	-27.692%
2026-06-04	2.6000	2.7050	2.5550	2.6600	+2.308%	255,612	-29.323%
2026-06-03	2.6800	2.7300	2.6000	2.6000	-4.762%	240,209	-27.692%
2026-06-02	2.7500	2.7850	2.6700	2.7300	-2.151%	208,402	-31.136%
2026-06-01	2.7700	2.8550	2.7420	2.7900	+1.087%	404,186	-32.616%
2026-05-29	2.7500	2.8500	2.7150	2.7600	+0.364%	285,438	-31.884%
2026-05-28	2.7300	2.7950	2.6500	2.7500	+2.612%	315,341	-31.636%
2026-05-27	2.4500	2.6950	2.4500	2.6800	+7.631%	252,000	-29.851%
2026-05-26	2.4800	2.5500	2.3850	2.4900	+1.220%	369,266	-24.498%
2026-05-22	2.4800	2.4800	2.4200	2.4600	-0.806%	196,217	-23.577%
2026-05-21	2.5100	2.5100	2.4000	2.4800	-1.976%	196,707	-24.194%
2026-05-20	2.5100	2.5600	2.4800	2.5300	-0.394%	152,376	-25.692%
2026-05-19	2.5300	2.5595	2.5000	2.5400	-1.550%	167,896	-25.984%
2026-05-18	2.6200	2.6200	2.5100	2.5800	-1.527%	147,317	-27.132%
2026-05-15	2.6000	2.6900	2.5600	2.6200	-0.380%	174,539	-28.244%
2026-05-14	2.5500	2.7600	2.4500	2.6300	+3.137%	522,297	-28.517%
2026-05-13	2.7000	2.7300	2.5400	2.5500	-5.904%	211,377	-26.275%
2026-05-12	2.7200	2.7300	2.6050	2.7100	-0.733%	199,497	-30.627%
2026-05-11	2.6800	2.7800	2.6500	2.7300	+3.409%	394,412	-31.136%
2026-05-08	2.5800	2.7650	2.4800	2.6400	+1.931%	384,411	-28.788%
2026-05-07	2.3500	2.6850	2.3400	2.5900	+12.121%	668,434	-27.413%
2026-05-06	2.3700	2.3900	2.2300	2.3100	-2.532%	544,022	-18.615%
2026-05-05	2.4600	2.5000	2.3050	2.3700	-3.265%	460,272	-20.675%
2026-05-04	2.2700	2.4700	2.2700	2.4500	+6.987%	445,599	-23.265%
2026-05-01	2.2600	2.3300	2.2600	2.2900	+0.881%	245,632	-17.904%
2026-04-30	2.2000	2.3150	2.1500	2.2700	+1.794%	366,242	-17.181%
2026-04-29	2.2400	2.2700	2.1945	2.2300	-1.762%	148,091	-15.695%
2026-04-28	2.2700	2.3300	2.2209	2.2700	-0.439%	209,428	-17.181%
2026-04-27	2.2800	2.3100	2.2700	2.2800	-0.437%	202,137	-17.544%
2026-04-24	2.2800	2.3500	2.2600	2.2900	-0.435%	205,685	-17.904%
2026-04-23	2.2100	2.3050	2.2000	2.3000	+3.139%	262,164	-18.261%
2026-04-22	2.2200	2.2600	2.2100	2.2300	+0.450%	260,286	-15.695%
2026-04-21	2.2400	2.2700	2.1850	2.2200	-0.893%	238,731	-15.315%
2026-04-20	2.2100	2.2700	2.1750	2.2400	+0.448%	209,750	-16.071%
2026-04-17	2.2800	2.3200	2.2050	2.2300	-1.762%	457,887	-15.695%
2026-04-16	2.3700	2.3700	2.2600	2.2700	-3.814%	414,873	-17.181%
2026-04-15	2.3200	2.3800	2.2490	2.3600	+5.357%	377,807	-20.339%
2026-04-14	2.1300	2.2550	2.1050	2.2400	+5.660%	652,109	-16.071%
2026-04-13	2.1400	2.1750	2.1000	2.1200	-2.304%	432,297	-11.321%
2026-04-10	2.1200	2.2000	2.1100	2.1700	+2.358%	456,548	-13.364%
2026-04-09	2.2800	2.3200	2.0950	2.1200	-7.424%	669,937	-11.321%
2026-04-08	2.5000	2.5000	2.2850	2.2900	-4.184%	363,443	-17.904%
2026-04-07	2.4300	2.4790	2.3350	2.3900	-3.239%	309,293	-21.339%
2026-04-06	2.4700	2.5400	2.4550	2.4700	0.000%	366,381	-23.887%
2026-04-02	2.3200	2.4850	2.2606	2.4700	+4.661%	1,017,087	-23.887%
2026-04-01	2.5800	2.5850	2.3200	2.3600	-7.813%	621,851	-20.339%
2026-03-31	2.4900	2.6000	2.4300	2.5600	+2.811%	497,105	-26.563%
2026-03-30	2.5000	2.5600	2.4200	2.4900	-1.969%	418,300	-24.498%
2026-03-27	2.4500	2.6100	2.3700	2.5400	+1.600%	555,132	-25.984%
2026-03-26	2.4600	2.7235	2.4600	2.5000	0.000%	983,107	-24.800%
2026-03-25	2.4300	2.5800	2.3950	2.5000	+7.296%	1,441,673	-24.800%
2026-03-24	2.2500	2.3750	2.2400	2.3300	+2.643%	703,781	-19.313%
2026-03-23	1.9800	2.2950	1.9700	2.2700	+14.070%	1,633,200	-17.181%
2026-03-20	2.0900	2.0900	1.9800	1.9900	-3.865%	731,123	-5.528%
2026-03-19	1.8800	2.0900	1.8200	2.0700	+8.947%	1,057,739	-9.179%
2026-03-18	1.9600	2.0250	1.8808	1.9000	+0.529%	1,387,240	-1.053%
2026-03-17	1.9500	1.9900	1.8700	1.8900	+0.532%	867,352	-0.529%
2026-03-16	1.9500	1.9592	1.8600	1.8800	-2.083%	986,623	0.000%
2026-03-13	2.0500	2.0500	1.9001	1.9200	-5.882%	1,365,893	-2.083%
2026-03-12	1.7350	2.1000	1.7207	2.0400	+14.607%	3,095,393	-7.843%
2026-03-11	1.6500	1.7800	1.6200	1.7800	+8.537%	4,519,847	+5.618%
2026-03-10	2.0100	2.0300	1.5400	1.6400	-48.750%	15,252,364	+14.634%
2026-03-09	3.1500	3.2400	3.0857	3.2000	-0.312%	693,947	-41.250%
2026-03-06	3.3300	3.3400	3.1709	3.2100	-5.588%	417,247	-41.433%
2026-03-05	3.4600	3.5000	3.3300	3.4000	-2.857%	195,718	-44.706%
2026-03-04	3.5200	3.6300	3.4400	3.5000	+0.575%	298,010	-46.286%
2026-03-03	3.4000	3.5600	3.3100	3.4800	-0.571%	246,846	-45.977%
2026-03-02	3.4400	3.5700	3.4300	3.5000	-0.285%	208,907	-46.286%
2026-02-27	3.5600	3.6889	3.4300	3.5100	-3.039%	353,012	-46.439%
2026-02-26	3.5500	3.6450	3.4192	3.6200	+1.401%	282,744	-48.066%
2026-02-25	3.4600	3.6150	3.3750	3.5700	+4.692%	277,466	-47.339%
2026-02-24	3.3600	3.4500	3.3550	3.4100	+1.488%	126,108	-44.868%
2026-02-23	3.4600	3.4600	3.2900	3.3600	-2.890%	219,525	-44.048%
2026-02-20	3.5000	3.5300	3.4000	3.4600	-1.983%	154,600	-45.665%
2026-02-19	3.4300	3.5300	3.3800	3.5300	+2.023%	284,238	-46.742%
2026-02-18	3.4100	3.5000	3.3600	3.4600	+1.466%	194,384	-45.665%
2026-02-17	3.5800	3.5800	3.3550	3.4100	-5.014%	321,246	-44.868%
2026-02-13	3.6200	3.6400	3.4500	3.5900	-0.829%	410,909	-47.632%
2026-02-12	3.8000	3.8300	3.5050	3.6200	-4.737%	351,182	-48.066%
2026-02-11	3.8900	3.9100	3.7701	3.8000	-1.299%	206,085	-50.526%
2026-02-10	3.7600	3.9200	3.6915	3.8500	+2.394%	304,423	-51.169%
2026-02-09	3.5400	3.8050	3.5400	3.7600	+6.818%	393,778	-50.000%
2026-02-06	3.5900	3.6700	3.5050	3.5200	-0.283%	308,038	-46.591%
2026-02-05	3.7200	3.7700	3.4900	3.5300	-5.867%	270,825	-46.742%
2026-02-04	3.5600	3.8500	3.5129	3.7500	+5.932%	432,626	-49.867%
2026-02-03	3.6300	3.7100	3.4650	3.5400	-1.939%	238,144	-46.893%
2026-02-02	3.5500	3.6500	3.4900	3.6100	+1.404%	310,470	-47.922%
2026-01-30	3.6200	3.6500	3.5000	3.5600	-2.466%	326,976	-47.191%
2026-01-29	3.7400	3.7500	3.5600	3.6500	-2.406%	186,191	-48.493%
2026-01-28	3.8100	3.9400	3.7050	3.7400	-1.319%	171,182	-49.733%
2026-01-27	3.8400	3.8550	3.7000	3.7900	-0.525%	277,058	-50.396%
2026-01-26	3.8000	4.0200	3.7750	3.8100	+0.528%	304,080	-50.656%
2026-01-23	3.7200	3.8300	3.7000	3.7900	+1.609%	230,061	-50.396%
2026-01-22	3.6800	3.8000	3.6800	3.7300	+1.635%	347,945	-49.598%
2026-01-21	3.5500	3.6700	3.5200	3.6700	+3.380%	375,607	-48.774%
2026-01-20	3.5300	3.6550	3.5000	3.5500	-2.204%	266,439	-47.042%
2026-01-16	3.6400	3.7200	3.5750	3.6300	0.000%	401,926	-48.209%
2026-01-15	3.6200	3.7300	3.5900	3.6300	+0.276%	242,017	-48.209%
2026-01-14	3.6600	3.7010	3.6000	3.6200	-1.093%	258,524	-48.066%
2026-01-13	3.8300	3.8741	3.6200	3.6600	-4.188%	267,464	-48.634%
2026-01-12	3.6000	3.9900	3.5800	3.8200	+6.111%	434,145	-50.785%
2026-01-09	3.6800	3.7500	3.5700	3.6000	-1.639%	358,181	-47.778%
2026-01-08	3.5200	3.7600	3.5200	3.6600	+2.809%	262,898	-48.634%
2026-01-07	3.5400	3.6200	3.5000	3.5600	+0.565%	229,564	-47.191%
2026-01-06	3.5500	3.5500	3.4600	3.5400	0.000%	305,188	-46.893%
2026-01-05	3.3800	3.5950	3.3600	3.5400	+6.306%	422,159	-46.893%
2026-01-02	3.3000	3.4100	3.2550	3.3300	+1.835%	389,049	-43.544%
2025-12-31	3.2300	3.2900	3.1800	3.2700	+1.238%	363,300	-42.508%
2025-12-30	3.3000	3.4150	3.2200	3.2300	-2.121%	436,633	-41.796%
2025-12-29	3.3700	3.4200	3.2850	3.3000	-3.226%	384,049	-43.030%
2025-12-26	3.4980	3.4980	3.2700	3.4100	0.000%	277,504	-44.868%
2025-12-24	3.2800	3.4250	3.2560	3.4100	+3.963%	167,619	-44.868%
2025-12-23	3.2300	3.3400	3.2060	3.2800	+1.235%	443,747	-42.683%
2025-12-22	3.2500	3.3800	3.2350	3.2400	+1.250%	570,795	-41.975%
2025-12-19	3.3100	3.3200	3.1950	3.2000	-3.323%	544,037	-41.250%
2025-12-18	3.2800	3.3400	3.2450	3.3100	+2.795%	449,809	-43.202%
2025-12-17	3.3000	3.3700	3.1900	3.2200	-2.128%	460,089	-41.615%
2025-12-16	3.3200	3.4050	3.2300	3.2900	-0.303%	841,916	-42.857%
2025-12-15	3.3700	3.3750	3.2700	3.3000	-1.493%	487,883	-43.030%
2025-12-12	3.6000	3.6100	3.3500	3.3500	-6.944%	734,829	-43.881%
2025-12-11	3.6500	3.7250	3.6000	3.6000	-1.639%	413,895	-47.778%
2025-12-10	3.6400	3.7000	3.5700	3.6600	0.000%	414,361	-48.634%
2025-12-09	3.6700	3.7400	3.6500	3.6600	-0.543%	247,304	-48.634%
2025-12-08	3.8100	3.8100	3.6200	3.6800	-2.387%	249,642	-48.913%
2025-12-05	3.8300	3.8884	3.7600	3.7700	-1.823%	188,959	-50.133%
2025-12-04	3.9000	3.9200	3.7100	3.8400	-1.790%	452,490	-51.042%
2025-12-03	3.8200	3.9339	3.7800	3.9100	+2.356%	345,748	-51.918%
2025-12-02	3.6800	3.8550	3.6700	3.8200	+3.804%	534,189	-50.785%
2025-12-01	3.6500	3.7750	3.6400	3.6800	-1.075%	421,143	-48.913%
2025-11-28	3.7400	3.7400	3.6800	3.7200	+0.813%	133,582	-49.462%
2025-11-26	3.6200	3.7350	3.5900	3.6900	+2.216%	337,432	-49.051%
2025-11-25	3.5200	3.6200	3.4800	3.6100	+2.849%	345,405	-47.922%
2025-11-24	3.5500	3.5750	3.4150	3.5100	+0.286%	528,233	-46.439%
2025-11-21	3.2700	3.5300	3.2700	3.5000	+6.061%	634,588	-46.286%
2025-11-20	3.5600	3.6300	3.2700	3.3000	-5.714%	518,619	-43.030%
2025-11-19	3.4900	3.5500	3.4600	3.5000	-0.285%	533,022	-46.286%
2025-11-18	3.5100	3.6000	3.4500	3.5100	0.000%	672,050	-46.439%
2025-11-17	3.5300	3.6500	3.4600	3.5100	-0.567%	722,889	-46.439%
2025-11-14	3.5500	3.6400	3.5000	3.5300	-1.120%	547,464	-46.742%
2025-11-13	3.7700	3.9500	3.5400	3.5700	-3.514%	945,923	-47.339%
2025-11-12	3.7900	4.0300	3.7000	3.7000	+6.628%	862,830	-49.189%
2025-11-11	3.6500	3.7000	3.4600	3.4700	-5.191%	676,852	-45.821%
2025-11-10	3.8900	4.0300	3.6600	3.6600	-4.935%	712,330	-48.634%
2025-11-07	4.0400	4.0800	3.6500	3.8500	-6.098%	1,054,008	-51.169%
2025-11-06	4.8100	4.8750	4.0750	4.1000	-35.433%	2,103,192	-54.146%
2025-11-05	6.4100	6.4900	6.2053	6.3500	-0.936%	235,692	-70.394%
2025-11-04	6.5200	6.6000	6.3850	6.4100	-2.879%	134,169	-70.671%
2025-11-03	6.6900	6.7300	6.5100	6.6000	-0.602%	143,750	-71.515%
2025-10-31	6.6600	6.8050	6.6000	6.6400	-0.599%	96,357	-71.687%
2025-10-30	6.5700	6.7500	6.5100	6.6800	+0.300%	125,381	-71.856%
2025-10-29	6.8700	6.9500	6.6300	6.6600	-3.057%	130,399	-71.772%
2025-10-28	6.9500	7.0000	6.7800	6.8700	-1.009%	151,178	-72.635%
2025-10-27	7.0300	7.0300	6.8600	6.9400	-0.715%	104,017	-72.911%
2025-10-24	6.9900	7.0700	6.8800	6.9900	+1.895%	143,001	-73.104%
2025-10-23	6.7400	6.8800	6.7250	6.8600	+1.780%	138,784	-72.595%
2025-10-22	6.9800	7.0300	6.6450	6.7400	-3.577%	130,700	-72.107%
2025-10-21	6.9800	7.0000	6.7800	6.9900	-0.143%	193,326	-73.104%
2025-10-20	6.8000	7.1400	6.7000	7.0000	+4.478%	233,578	-73.143%
2025-10-17	6.8800	6.9950	6.6800	6.7000	-3.039%	200,901	-71.940%
2025-10-16	7.0600	7.1300	6.8600	6.9100	-1.567%	198,660	-72.793%
2025-10-15	7.1900	7.2400	6.9000	7.0200	-2.228%	220,278	-73.219%
2025-10-14	7.2000	7.3745	7.1100	7.1800	-0.416%	291,587	-73.816%
2025-10-13	6.9000	7.2300	6.8100	7.2100	+7.132%	321,966	-73.925%
2025-10-10	6.7900	7.0774	6.7100	6.7300	-1.029%	212,340	-72.065%
2025-10-09	7.0200	7.0200	6.7400	6.8000	-2.996%	144,239	-72.353%
2025-10-08	7.0600	7.1600	6.9800	7.0100	-0.849%	212,106	-73.181%
2025-10-07	7.0200	7.1800	6.9550	7.0700	+0.712%	170,922	-73.409%
2025-10-06	7.0200	7.1800	6.9550	7.0200	+0.286%	254,111	-73.219%
2025-10-03	7.1000	7.3300	6.9300	7.0000	-0.990%	201,998	-73.143%
2025-10-02	7.0700	7.1100	6.9100	7.0700	0.000%	157,313	-73.409%
2025-10-01	7.1100	7.2921	7.0450	7.0700	-1.257%	251,789	-73.409%
2025-09-30	7.1800	7.2500	7.0600	7.1600	-0.556%	222,942	-73.743%
2025-09-29	7.2000	7.4100	7.1100	7.2000	+0.559%	284,322	-73.889%
2025-09-26	7.3500	7.4000	7.1300	7.1600	-3.243%	262,618	-73.743%
2025-09-25	7.1900	7.7000	7.1350	7.4000	+2.921%	340,662	-74.595%
2025-09-24	7.2100	7.4000	7.1500	7.1900	-0.139%	179,633	-73.853%
2025-09-23	7.2500	7.3250	7.1500	7.2000	-0.139%	272,140	-73.889%
2025-09-22	7.2900	7.4700	7.1800	7.2100	-2.038%	261,901	-73.925%
2025-09-19	7.1500	7.4400	7.1500	7.3600	+5.143%	557,891	-74.457%
2025-09-18	7.2600	7.5000	6.6050	7.0000	-2.643%	1,063,394	-73.143%
2025-09-17	7.2200	7.3450	7.1500	7.1900	+0.279%	217,065	-73.853%
2025-09-16	7.4000	7.6000	7.1500	7.1700	-3.108%	258,084	-73.780%
2025-09-15	7.2100	7.4500	7.2000	7.4000	+3.208%	206,348	-74.595%
2025-09-12	7.0500	7.2000	6.9424	7.1700	+1.558%	151,351	-73.780%
2025-09-11	6.9200	7.1300	6.9200	7.0600	+1.291%	166,930	-73.371%
2025-09-10	7.0600	7.1142	6.9000	6.9700	-0.994%	132,194	-73.027%
2025-09-09	7.2400	7.2400	6.9600	7.0400	-3.164%	134,840	-73.295%
2025-09-08	7.1000	7.3500	7.0000	7.2700	+2.684%	254,509	-74.140%
2025-09-05	7.2700	7.3550	7.0000	7.0800	-1.667%	308,511	-73.446%
2025-09-04	7.2000	7.2900	7.1000	7.2000	+0.279%	284,093	-73.889%
2025-09-03	7.2200	7.4075	7.0100	7.1800	-1.644%	399,620	-73.816%
2025-09-02	7.5900	7.7400	7.2600	7.3000	-5.440%	321,605	-74.247%
2025-08-29	7.7300	7.8200	7.5700	7.7200	+1.047%	305,186	-75.648%
2025-08-28	7.6200	7.7900	7.5700	7.6400	+0.394%	350,482	-75.393%
2025-08-27	7.3300	7.6300	7.2900	7.6100	+3.537%	386,702	-75.296%
2025-08-26	7.3600	7.4300	7.2700	7.3500	-0.136%	317,776	-74.422%
2025-08-25	7.3700	7.5700	7.3223	7.3600	-0.406%	264,967	-74.457%
2025-08-22	7.0700	7.5700	7.0600	7.3900	+3.792%	379,072	-74.560%
2025-08-21	6.9500	7.1600	6.8201	7.1200	+1.569%	181,200	-73.596%
2025-08-20	6.9900	7.1100	6.9301	7.0100	-0.849%	201,663	-73.181%
2025-08-19	7.1600	7.2700	7.0300	7.0700	-1.669%	244,876	-73.409%
2025-08-18	7.3500	7.5700	7.1800	7.1900	-2.177%	195,435	-73.853%
2025-08-15	7.4000	7.4000	7.1500	7.3500	-0.136%	265,063	-74.422%
2025-08-14	7.6000	7.8050	7.3200	7.3600	-4.787%	305,030	-74.457%
2025-08-13	7.2800	7.8900	7.2300	7.7300	+7.361%	809,121	-75.679%
2025-08-12	6.4900	7.2300	6.0001	7.2000	+10.092%	875,962	-73.889%
2025-08-11	6.6200	6.7376	6.4000	6.5400	-1.208%	305,743	-71.254%
2025-08-08	6.2400	6.7000	6.1705	6.6200	+6.947%	259,669	-71.601%
2025-08-07	6.7000	6.7000	6.1700	6.1900	-7.474%	439,591	-69.628%
2025-08-06	5.9300	6.7500	5.9300	6.6900	+23.660%	880,248	-71.898%
2025-08-05	5.4500	5.6373	5.3244	5.4100	-1.097%	127,262	-65.250%
2025-08-04	5.2000	5.5200	5.2000	5.4700	+6.008%	172,031	-65.631%
2025-08-01	5.2300	5.3800	5.1400	5.1600	-3.551%	142,572	-63.566%
2025-07-31	5.3100	5.3800	5.1108	5.3500	+0.564%	166,741	-64.860%
2025-07-30	5.5500	5.6650	5.2600	5.3200	-3.623%	297,377	-64.662%
2025-07-29	5.8000	5.8000	5.5100	5.5200	-3.665%	111,965	-65.942%
2025-07-28	5.8000	5.8400	5.6200	5.7300	-1.207%	100,440	-67.190%
2025-07-25	5.8100	5.8400	5.7300	5.8000	+0.346%	96,899	-67.586%
2025-07-24	5.7100	5.7950	5.6200	5.7800	+0.522%	167,264	-67.474%
2025-07-23	5.6000	5.8100	5.6000	5.7500	+3.232%	212,805	-67.304%
2025-07-22	5.7700	5.8567	5.5600	5.5700	-3.466%	142,395	-66.248%
2025-07-21	5.7400	5.9100	5.7350	5.7700	+1.228%	220,420	-67.418%
2025-07-18	5.9500	6.0200	5.6900	5.7000	-3.226%	121,477	-67.018%
2025-07-17	5.9500	6.1300	5.8750	5.8900	-1.008%	243,308	-68.081%
2025-07-16	5.9800	6.0700	5.9000	5.9500	-0.335%	200,086	-68.403%
2025-07-15	6.0700	6.3600	5.9550	5.9700	+0.168%	450,761	-68.509%
2025-07-14	5.6900	5.9900	5.6798	5.9600	+4.014%	156,479	-68.456%
2025-07-11	5.6900	5.7700	5.6300	5.7300	-0.693%	112,762	-67.190%
2025-07-10	5.9600	5.9635	5.7200	5.7700	-3.350%	143,788	-67.418%
2025-07-09	6.0200	6.1400	5.9550	5.9700	-0.831%	122,454	-68.509%
2025-07-08	6.0400	6.1050	5.9050	6.0200	-0.166%	246,965	-68.771%
2025-07-07	5.7500	6.0600	5.5778	6.0300	+2.901%	265,660	-68.823%
2025-07-03	5.7800	5.9000	5.7100	5.8600	+1.736%	151,537	-67.918%
2025-07-02	5.5100	5.8200	5.4903	5.7600	+5.495%	226,484	-67.361%
2025-07-01	5.5300	5.7100	5.3300	5.4600	+1.676%	356,570	-65.568%
2025-06-30	5.3600	5.5700	5.3100	5.3700	+1.705%	267,435	-64.991%
2025-06-27	5.3200	5.4600	5.2000	5.2800	+0.956%	614,754	-64.394%
2025-06-26	5.0300	5.2400	4.9114	5.2300	+5.020%	124,279	-64.054%
2025-06-25	5.1600	5.2800	4.9800	4.9800	-3.675%	131,188	-62.249%
2025-06-24	5.0800	5.1950	5.0600	5.1700	+3.607%	151,435	-63.636%
2025-06-23	4.8100	5.0100	4.7500	4.9900	+2.675%	193,807	-62.325%
2025-06-20	5.0200	5.0252	4.8200	4.8600	-2.410%	212,863	-61.317%
2025-06-18	4.8400	5.0700	4.8150	4.9800	+2.469%	133,952	-62.249%
2025-06-17	5.0900	5.1900	4.8300	4.8600	-5.631%	227,815	-61.317%
2025-06-16	5.0400	5.2050	5.0100	5.1500	+3.414%	110,680	-63.495%
2025-06-13	5.1400	5.2100	4.9450	4.9800	-4.780%	219,073	-62.249%
2025-06-12	5.2000	5.4200	5.1700	5.2300	-1.134%	135,493	-64.054%
2025-06-11	5.4200	5.4450	5.2850	5.2900	-1.855%	131,634	-64.461%
2025-06-10	5.3500	5.4200	5.2300	5.3900	+0.936%	141,574	-65.121%
2025-06-09	5.3000	5.5200	5.2880	5.3400	+0.755%	146,725	-64.794%
2025-06-06	5.2300	5.3580	5.1500	5.3000	+3.113%	214,964	-64.528%
2025-06-05	5.1200	5.2300	5.0618	5.1400	+0.195%	109,522	-63.424%
2025-06-04	5.1600	5.2700	5.0893	5.1300	-0.388%	180,987	-63.353%
2025-06-03	5.1300	5.2400	5.0450	5.1500	+0.783%	284,338	-63.495%
2025-06-02	4.9500	5.1500	4.9400	5.1100	+3.441%	197,478	-63.209%
2025-05-30	5.0900	5.1400	4.8950	4.9400	-2.947%	249,295	-61.943%
2025-05-29	5.1400	5.3600	4.9600	5.0900	+4.090%	387,442	-63.065%
2025-05-28	5.0400	5.1100	4.8000	4.8900	+1.452%	259,575	-61.554%
2025-05-27	4.6000	4.8800	4.5600	4.8200	+6.284%	314,522	-60.996%
2025-05-23	4.3900	4.5800	4.3200	4.5350	+2.025%	171,362	-58.545%
2025-05-22	4.5800	4.7899	4.4100	4.4450	-2.735%	131,689	-57.705%
2025-05-21	4.7100	5.0254	4.5000	4.5700	+7.529%	523,195	-58.862%
2025-05-20	4.5000	4.5200	4.1900	4.2500	-4.063%	267,148	-55.765%
2025-05-19	4.6400	4.6538	4.4200	4.4300	-5.241%	185,190	-57.562%
2025-05-16	4.1200	4.7100	4.0300	4.6750	+15.432%	456,821	-59.786%
2025-05-15	4.0200	4.1100	4.0100	4.0500	+0.746%	86,234	-53.580%
2025-05-14	4.0400	4.0400	3.8500	4.0200	-0.248%	296,241	-53.234%
2025-05-13	4.1500	4.3000	3.9950	4.0300	-2.892%	237,010	-53.350%
2025-05-12	4.1000	4.2800	4.0000	4.1500	+6.410%	190,140	-54.699%
2025-05-09	3.5300	3.9150	3.5300	3.9000	+9.551%	246,592	-51.795%
2025-05-08	3.7100	3.7200	3.3900	3.5600	-3.392%	352,884	-47.191%
2025-05-07	4.3100	4.4000	3.6700	3.6850	-13.294%	531,295	-48.982%
2025-05-06	4.1100	4.3200	4.1100	4.2500	+3.155%	246,168	-55.765%
2025-05-05	4.3000	4.3000	4.1100	4.1200	-2.600%	168,289	-54.369%
2025-05-02	3.8400	4.3297	3.8400	4.2300	+11.024%	237,820	-55.556%
2025-05-01	3.7900	3.8800	3.7100	3.8100	+0.528%	316,026	-50.656%
2025-04-30	3.7000	3.8200	3.6350	3.7900	+0.531%	148,743	-50.396%
2025-04-29	3.6600	3.7900	3.6100	3.7700	+2.446%	129,632	-50.133%
2025-04-28	3.6400	3.7500	3.6050	3.6800	+0.822%	163,234	-48.913%
2025-04-25	3.7300	3.7300	3.5850	3.6500	-0.815%	112,037	-48.493%
2025-04-24	3.6800	3.7050	3.5800	3.6800	+1.939%	166,691	-48.913%
2025-04-23	3.7600	3.8600	3.5950	3.6100	-0.824%	206,388	-47.922%
2025-04-22	3.5300	3.6650	3.3400	3.6400	+3.704%	291,935	-48.352%
2025-04-21	3.7200	3.7200	3.5000	3.5100	-6.150%	141,528	-46.439%
2025-04-17	3.6300	3.7700	3.5600	3.7400	+3.030%	192,845	-49.733%
2025-04-16	3.7600	3.8600	3.5600	3.6300	-4.222%	229,630	-48.209%
2025-04-15	3.5600	3.8094	3.5600	3.7900	+6.162%	237,845	-50.396%
2025-04-14	3.6300	3.6400	3.4599	3.5700	0.000%	306,252	-47.339%
2025-04-11	3.4600	3.5800	3.4200	3.5700	+1.854%	196,701	-47.339%

.dark-mode .zfHyc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfHyc4{ color: #333333; background-color: white; border: 2px solid #333333; }ARQArq, Inc. Common Stockstock NASDAQ

ARQ
Arq, Inc. Common Stock
stock NASDAQ