Ark Restaurants Corp. ARKR
NASDAQ · United States · Consumer Services
$4.510.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.51 | 0.00% | $4.51 | $4.51 | $4.51 | 0 |
| 2026-09-30 | $4.51 | -0.44% | $4.51 | $4.51 | $4.51 | 1.20K |
| 2026-09-29 | $4.53 | +1.34% | $4.46 | $4.53 | $4.40 | 2.70K |
| 2026-09-28 | $4.47 | -0.89% | $4.46 | $4.50 | $4.46 | 1.00K |
| 2026-09-25 | $4.51 | -1.10% | $4.52 | $4.52 | $4.51 | 800 |
| 2026-09-24 | $4.56 | -3.80% | $4.66 | $4.80 | $4.56 | 2.90K |
| 2026-09-23 | $4.74 | +4.87% | $4.55 | $4.80 | $4.46 | 30.50K |
| 2026-09-22 | $4.52 | 0.00% | $4.54 | $4.55 | $4.52 | 2.10K |
| 2026-09-21 | $4.52 | -2.80% | $4.56 | $4.56 | $4.50 | 2.50K |
| 2026-09-18 | $4.65 | -0.43% | $4.65 | $4.65 | $4.65 | 900 |
| 2026-09-17 | $4.67 | +3.78% | $4.51 | $4.67 | $4.51 | 2.20K |
| 2026-09-16 | $4.50 | -5.46% | $4.78 | $4.89 | $4.50 | 17.60K |
| 2026-09-15 | $4.76 | +1.71% | $4.83 | $4.83 | $4.69 | 3.60K |
| 2026-09-14 | $4.68 | -3.11% | $4.69 | $4.85 | $4.65 | 7.20K |
| 2026-09-11 | $4.83 | -2.82% | $4.98 | $4.98 | $4.61 | 18.40K |
| 2026-09-10 | $4.97 | +1.43% | $4.85 | $4.97 | $4.85 | 500 |
| 2026-09-09 | $4.90 | +1.03% | $4.98 | $4.98 | $4.90 | 700 |
| 2026-09-08 | $4.85 | -8.83% | $5.24 | $5.24 | $4.85 | 28.30K |
| 2026-09-04 | $5.32 | -0.75% | $5.44 | $5.44 | $4.99 | 35.50K |
| 2026-09-03 | $5.36 | +2.10% | $5.30 | $5.41 | $5.20 | 37.90K |
| 2026-09-02 | $5.25 | -4.37% | $5.05 | $5.26 | $5.05 | 2.70K |
| 2026-09-01 | $5.49 | 0.00% | $5.49 | $5.49 | $5.49 | 0 |
| 2026-08-31 | $5.49 | 0.00% | $5.49 | $5.49 | $5.49 | 0 |
| 2026-08-28 | $5.49 | +3.98% | $5.50 | $5.65 | $5.46 | 18.10K |
| 2026-08-27 | $5.28 | -0.94% | $5.35 | $5.62 | $5.28 | 13.80K |
| 2026-08-26 | $5.33 | +10.81% | $5.00 | $5.35 | $5.00 | 22.70K |
| 2026-08-25 | $4.81 | -11.90% | $5.62 | $5.62 | $4.81 | 16.70K |
| 2026-08-24 | $5.46 | -0.73% | $5.49 | $5.68 | $5.44 | 7.50K |
| 2026-08-21 | $5.50 | 0.00% | $5.45 | $5.50 | $5.43 | 3.40K |
| 2026-08-20 | $5.50 | -1.43% | $5.65 | $5.65 | $5.50 | 12.20K |
| 2026-08-19 | $5.58 | +1.82% | $5.60 | $5.75 | $5.58 | 5.00K |
| 2026-08-18 | $5.48 | -1.97% | $5.59 | $5.59 | $5.48 | 4.40K |
| 2026-08-17 | $5.59 | -0.18% | $5.63 | $5.63 | $5.59 | 1.20K |
| 2026-08-14 | $5.60 | 0.00% | $5.60 | $5.60 | $5.60 | 300 |
| 2026-08-13 | $5.60 | 0.00% | $5.60 | $5.60 | $5.60 | 3.50K |
| 2026-08-12 | $5.60 | -5.08% | $5.53 | $5.65 | $5.53 | 5.40K |
| 2026-08-11 | $5.90 | +0.85% | $5.61 | $5.90 | $5.35 | 13.20K |
| 2026-08-10 | $5.85 | +4.28% | $5.61 | $5.85 | $5.61 | 1.70K |
| 2026-08-07 | $5.61 | -3.61% | $5.61 | $5.61 | $5.61 | 300 |
| 2026-08-06 | $5.82 | +3.93% | $5.82 | $5.82 | $5.82 | 700 |
| 2026-08-05 | $5.60 | -0.18% | $5.61 | $5.87 | $5.60 | 1.40K |
| 2026-08-04 | $5.61 | -0.71% | $5.75 | $5.75 | $5.61 | 1.20K |
| 2026-08-03 | $5.65 | 0.00% | $5.65 | $5.65 | $5.65 | 0 |
| 2026-07-31 | $5.65 | 0.00% | $5.65 | $5.65 | $5.65 | 0 |
| 2026-07-30 | $5.65 | -1.91% | $5.77 | $5.90 | $5.65 | 1.70K |
| 2026-07-29 | $5.76 | +0.70% | $5.75 | $5.77 | $5.73 | 2.00K |
| 2026-07-28 | $5.72 | -0.17% | $5.80 | $5.80 | $5.72 | 1.00K |
| 2026-07-27 | $5.73 | -3.54% | $5.75 | $5.88 | $5.73 | 2.60K |
| 2026-07-24 | $5.94 | 0.00% | $5.94 | $5.94 | $5.94 | 0 |
| 2026-07-23 | $5.94 | 0.00% | $5.94 | $5.94 | $5.94 | 0 |
| 2026-07-22 | $5.94 | +0.68% | $5.94 | $5.94 | $5.94 | 1.10K |
| 2026-07-21 | $5.90 | +2.43% | $5.78 | $5.90 | $5.78 | 1.80K |
| 2026-07-20 | $5.76 | -1.54% | $5.90 | $5.90 | $5.76 | 2.30K |
| 2026-07-17 | $5.85 | +0.17% | $5.85 | $5.85 | $5.85 | 400 |
| 2026-07-16 | $5.84 | +1.57% | $5.84 | $5.84 | $5.84 | 1.10K |
| 2026-07-15 | $5.75 | +0.17% | $5.75 | $5.75 | $5.75 | 1.00K |
| 2026-07-14 | $5.74 | -0.35% | $5.74 | $5.74 | $5.74 | 500 |
| 2026-07-13 | $5.76 | -1.54% | $5.91 | $5.91 | $5.76 | 500 |
| 2026-07-10 | $5.85 | 0.00% | $5.85 | $5.85 | $5.85 | 0 |
| 2026-07-09 | $5.85 | -2.17% | $5.85 | $5.85 | $5.85 | 10.70K |
| 2026-07-08 | $5.98 | +6.79% | $5.58 | $5.98 | $5.58 | 700 |
| 2026-07-07 | $5.60 | -4.27% | $5.82 | $5.82 | $5.60 | 2.20K |
| 2026-07-06 | $5.85 | 0.00% | $5.85 | $5.85 | $5.85 | 2.70K |
| 2026-07-02 | $5.85 | -1.68% | $5.80 | $5.90 | $5.67 | 2.30K |
| 2026-07-01 | $5.95 | +1.54% | $5.69 | $5.95 | $5.69 | 3.00K |
| 2026-06-30 | $5.86 | +3.53% | $5.98 | $6.00 | $5.80 | 8.50K |
| 2026-06-29 | $5.66 | +1.07% | $5.67 | $5.91 | $5.66 | 6.80K |
| 2026-06-26 | $5.60 | -10.97% | $5.83 | $5.83 | $5.60 | 9.60K |
| 2026-06-25 | $6.29 | 0.00% | $6.29 | $6.29 | $6.29 | 0 |
| 2026-06-24 | $6.29 | 0.00% | $6.29 | $6.29 | $6.29 | 0 |
| 2026-06-23 | $6.29 | +1.45% | $6.29 | $6.29 | $6.29 | 900 |
| 2026-06-22 | $6.20 | 0.00% | $6.20 | $6.20 | $6.20 | 0 |
| 2026-06-18 | $6.20 | -2.05% | $6.26 | $6.29 | $6.20 | 2.50K |
| 2026-06-17 | $6.33 | +2.10% | $6.05 | $6.33 | $6.05 | 3.20K |
| 2026-06-16 | $6.20 | 0.00% | $6.20 | $6.20 | $6.20 | 0 |
| 2026-06-15 | $6.20 | 0.00% | $6.20 | $6.20 | $6.20 | 0 |
| 2026-06-12 | $6.20 | +2.31% | $6.03 | $6.20 | $6.03 | 1.90K |
| 2026-06-11 | $6.06 | 0.00% | $6.06 | $6.06 | $6.06 | 0 |
| 2026-06-10 | $6.06 | 0.00% | $6.06 | $6.06 | $6.06 | 0 |
| 2026-06-09 | $6.06 | -3.04% | $6.04 | $6.17 | $5.98 | 5.90K |
| 2026-06-08 | $6.25 | 0.00% | $6.25 | $6.25 | $6.25 | 0 |
| 2026-06-05 | $6.25 | 0.00% | $6.25 | $6.25 | $6.25 | 0 |
| 2026-06-04 | $6.25 | 0.00% | $6.25 | $6.25 | $6.25 | 0 |
| 2026-06-03 | $6.25 | +0.48% | $6.35 | $6.50 | $6.14 | 17.10K |
| 2026-06-02 | $6.22 | -1.27% | $6.20 | $6.37 | $6.20 | 2.00K |
| 2026-06-01 | $6.30 | -0.47% | $6.29 | $6.47 | $6.20 | 1.70K |
| 2026-05-29 | $6.33 | -1.71% | $6.20 | $6.33 | $6.20 | 1.00K |
| 2026-05-28 | $6.44 | 0.00% | $6.33 | $6.44 | $6.33 | 600 |
| 2026-05-27 | $6.44 | +2.06% | $6.35 | $6.50 | $6.35 | 1.30K |
| 2026-05-26 | $6.31 | -4.39% | $6.70 | $6.70 | $6.31 | 9.70K |