Arq, Inc. (ARQ) NASDAQ

2.53

-0.01(-0.39%)

Updated at May 20 04:00PM

Currency In USD

ARQ Historical Return

If you invested $1000 in Arq, Inc. (ARQ) 10 years ago, it would be worth $445.42 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $411.38, while $1000 invested 1 year ago would be worth $595.29. This corresponds to total returns of -55.46%, -58.86%, -40.47%, respectively, with annualized returns of -7.76%, -16.27%, -40.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARQ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	2.51	2.53	2.53	2.56	2.48	152,375
May 19, 2026	2.53	2.54	2.54	2.55	2.5	142,424
May 18, 2026	2.62	2.58	2.58	2.62	2.52	147,295
May 15, 2026	2.6	2.62	2.62	2.69	2.56	174,539
May 14, 2026	2.6	2.63	2.63	2.75	2.45	513,582
May 13, 2026	2.7	2.55	2.55	2.7	2.54	208,087
May 12, 2026	2.72	2.71	2.71	2.73	2.6	198,077
May 11, 2026	2.68	2.73	2.73	2.78	2.65	393,085
May 08, 2026	2.58	2.64	2.64	2.77	2.48	384,385
May 07, 2026	2.35	2.59	2.59	2.69	2.34	668,299
May 06, 2026	2.37	2.31	2.31	2.39	2.23	529,274
May 05, 2026	2.46	2.37	2.37	2.5	2.31	460,191
May 04, 2026	2.27	2.45	2.45	2.47	2.27	445,440
May 01, 2026	2.26	2.29	2.29	2.33	2.26	245,205
April 30, 2026	2.2	2.27	2.27	2.32	2.15	330,983
April 29, 2026	2.24	2.23	2.23	2.27	2.19	150,128
April 28, 2026	2.27	2.27	2.27	2.33	2.22	209,406
April 27, 2026	2.28	2.28	2.28	2.31	2.27	201,939
April 24, 2026	2.28	2.29	2.29	2.35	2.26	205,566
April 23, 2026	2.21	2.3	2.3	2.31	2.2	262,161
April 22, 2026	2.22	2.23	2.23	2.26	2.21	260,067
April 21, 2026	2.24	2.22	2.22	2.27	2.19	238,693
April 20, 2026	2.21	2.24	2.24	2.27	2.17	209,750
April 17, 2026	2.28	2.23	2.23	2.32	2.2	457,627
April 16, 2026	2.37	2.27	2.27	2.37	2.26	414,350
April 15, 2026	2.32	2.36	2.36	2.38	2.25	376,607
April 14, 2026	2.13	2.24	2.24	2.26	2.11	652,102
April 13, 2026	2.14	2.12	2.12	2.17	2.1	431,560
April 10, 2026	2.12	2.17	2.17	2.2	2.11	456,549
April 09, 2026	2.28	2.12	2.12	2.32	2.1	669,673
April 08, 2026	2.5	2.29	2.29	2.5	2.29	361,438
April 07, 2026	2.43	2.39	2.39	2.48	2.34	309,300
April 06, 2026	2.47	2.47	2.47	2.54	2.46	366,381
April 02, 2026	2.32	2.47	2.47	2.49	2.26	1.02M
April 01, 2026	2.58	2.36	2.36	2.59	2.32	620,024
March 31, 2026	2.49	2.56	2.56	2.6	2.43	497,100
March 30, 2026	2.5	2.49	2.49	2.56	2.42	417,094
March 27, 2026	2.45	2.54	2.54	2.61	2.37	544,320
March 26, 2026	2.46	2.5	2.5	2.72	2.46	982,581
March 25, 2026	2.43	2.5	2.5	2.58	2.4	1.44M
March 24, 2026	2.25	2.33	2.33	2.38	2.24	666,144
March 23, 2026	1.98	2.27	2.27	2.3	1.97	1.63M
March 20, 2026	2.09	1.99	1.99	2.09	1.98	714,458
March 19, 2026	1.88	2.07	2.07	2.09	1.82	1.02M
March 18, 2026	1.96	1.9	1.9	2.03	1.88	1.39M
March 17, 2026	1.95	1.89	1.89	1.99	1.87	761,651
March 16, 2026	1.95	1.88	1.88	1.96	1.86	981,063
March 13, 2026	2.05	1.92	1.92	2.05	1.9	1.36M
March 12, 2026	1.74	2.04	2.04	2.1	1.72	3.08M
March 11, 2026	1.65	1.78	1.78	1.78	1.62	4.5M
March 10, 2026	2.01	1.64	1.64	2.03	1.54	15.13M
March 09, 2026	3.15	3.2	3.2	3.24	3.09	436,238
March 06, 2026	3.33	3.21	3.21	3.34	3.17	417,247
March 05, 2026	3.46	3.4	3.4	3.5	3.33	195,717
March 04, 2026	3.5	3.5	3.5	3.63	3.44	279,036
March 03, 2026	3.4	3.48	3.48	3.56	3.3	243,385
March 02, 2026	3.44	3.5	3.5	3.57	3.43	208,907
February 27, 2026	3.56	3.51	3.51	3.69	3.43	353,165
February 26, 2026	3.55	3.62	3.62	3.65	3.42	282,743
February 25, 2026	3.46	3.57	3.57	3.62	3.38	277,500