Dark

ARKOW
ARKO Corp. Warrant
stock NASDAQ

Inactive

Dec 19, 2025

0.0026USD-74.000%(-0.0074)2,482,323

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	0.014500	0.014500	0.002600	0.002600	-74.000%	2,482,323	0.000%
2025-12-18	0.002700	0.020000	0.002100	0.010000	+233.333%	6,508,254	-74.000%
2025-12-17	0.006300	0.006300	0.001200	0.003000	-42.308%	433,642	-13.333%
2025-12-16	0.004800	0.006500	0.004500	0.005200	-5.455%	235,809	-50.000%
2025-12-15	0.006700	0.008500	0.004500	0.005500	+10.000%	485,740	-52.727%
2025-12-12	0.008400	0.008400	0.004900	0.005000	-16.653%	183,595	-48.000%
2025-12-11	0.007200	0.009000	0.005300	0.005999	-40.010%	272,978	-56.659%
2025-12-10	0.009000	0.010700	0.006900	0.010000	0.000%	395,049	-74.000%
2025-12-09	0.009300	0.012300	0.006300	0.010000	+37.005%	1,363,203	-74.000%
2025-12-08	0.006600	0.007400	0.006600	0.007299	-2.680%	24,242	-64.379%
2025-12-05	0.007500	0.009200	0.007100	0.007500	+7.143%	73,281	-65.333%
2025-12-04	0.006200	0.007700	0.006100	0.007000	-9.091%	79,705	-62.857%
2025-12-02	0.008600	0.009200	0.007700	0.007700	-17.204%	127,280	-66.234%
2025-12-01	0.008600	0.009500	0.008600	0.009300	-3.125%	2,091	-72.043%
2025-11-28	0.009700	0.009700	0.008600	0.009600	-1.031%	17,871	-72.917%
2025-11-26	0.009300	0.010900	0.008900	0.009700	+4.301%	22,992	-73.196%
2025-11-25	0.008000	0.009300	0.008000	0.009300	0.000%	14,351	-72.043%
2025-11-24	0.008400	0.009300	0.008400	0.009300	-4.124%	11,286	-72.043%
2025-11-21	0.010000	0.010000	0.008200	0.009700	+10.227%	106,253	-73.196%
2025-11-20	0.009400	0.009400	0.008100	0.008800	-12.880%	40,072	-70.455%
2025-11-19	0.010100	0.010300	0.010000	0.010101	+12.233%	80,457	-74.260%
2025-11-18	0.010600	0.010600	0.009000	0.009000	-10.891%	121,342	-71.111%
2025-11-17	0.010100	0.010500	0.010000	0.010100	+2.538%	35,185	-74.257%
2025-11-14	0.010700	0.010800	0.009800	0.009850	+3.684%	99,592	-73.604%
2025-11-13	0.009800	0.009800	0.009400	0.009500	-8.654%	35,143	-72.632%
2025-11-12	0.011400	0.011400	0.010100	0.010400	-8.772%	115,410	-75.000%
2025-11-11	0.010400	0.011500	0.009100	0.011400	-8.793%	46,957	-77.193%
2025-11-10	0.011700	0.012499	0.010300	0.012499	+4.263%	68,711	-79.198%
2025-11-07	0.013000	0.016000	0.011600	0.011988	+8.000%	133,271	-78.312%
2025-11-06	0.013600	0.014300	0.008500	0.011100	-17.164%	329,603	-76.577%
2025-11-05	0.014800	0.014800	0.013300	0.013400	-7.586%	67,943	-80.597%
2025-11-04	0.014500	0.014950	0.013900	0.014500	+1.399%	106,772	-82.069%
2025-11-03	0.015100	0.017500	0.013100	0.014300	-5.298%	166,548	-81.818%
2025-10-31	0.011800	0.022500	0.010600	0.015100	+32.456%	960,791	-82.781%
2025-10-30	0.011300	0.013000	0.010500	0.011400	0.000%	334,892	-77.193%
2025-10-29	0.011800	0.011800	0.010900	0.011400	-5.785%	281,536	-77.193%
2025-10-28	0.011500	0.012200	0.010101	0.012100	-0.820%	111,469	-78.512%
2025-10-27	0.014400	0.014900	0.010100	0.012200	-15.278%	473,411	-78.689%
2025-10-24	0.012000	0.017600	0.011600	0.014400	+15.200%	230,785	-81.944%
2025-10-23	0.013599	0.013700	0.010000	0.012500	-15.541%	188,135	-79.200%
2025-10-22	0.016500	0.018900	0.014800	0.014800	+10.787%	1,045,725	-82.432%
2025-10-21	0.014600	0.014600	0.011700	0.013359	-3.892%	596,495	-80.537%
2025-10-20	0.022000	0.031500	0.010900	0.013900	+67.470%	3,540,165	-81.295%
2025-10-17	0.007700	0.008400	0.007700	0.008300	-2.353%	32,230	-68.675%
2025-10-16	0.008600	0.008800	0.007200	0.008500	+6.250%	44,626	-69.412%
2025-10-15	0.007100	0.009300	0.007100	0.008000	-3.614%	208,988	-67.500%
2025-10-14	0.010100	0.010100	0.007100	0.008300	-18.627%	59,633	-68.675%
2025-10-13	0.008700	0.010200	0.008700	0.010200	+6.250%	47,992	-74.510%
2025-10-10	0.009300	0.010400	0.008300	0.009600	-15.789%	218,691	-72.917%
2025-10-09	0.008800	0.011800	0.008800	0.011400	-6.557%	70,239	-77.193%
2025-10-08	0.009800	0.027000	0.009700	0.012200	+23.232%	670,253	-78.689%
2025-10-07	0.009501	0.009900	0.009501	0.009900	+4.211%	13,319	-73.737%
2025-10-06	0.009500	0.009500	0.008800	0.009500	+11.765%	24,918	-72.632%
2025-10-03	0.008001	0.008600	0.008000	0.008500	+6.263%	9,934	-69.412%
2025-10-02	0.009100	0.009100	0.007000	0.007999	-12.099%	54,135	-67.496%
2025-10-01	0.009000	0.009300	0.007700	0.009100	-2.151%	21,382	-71.429%
2025-09-30	0.008000	0.009300	0.007400	0.009300	-1.053%	14,865	-72.043%
2025-09-29	0.008100	0.009399	0.008100	0.009399	-2.094%	201	-72.337%
2025-09-26	0.009600	0.009600	0.009600	0.009600	+20.000%	100	-72.917%
2025-09-25	0.009700	0.009700	0.008000	0.008000	-3.614%	1,957	-67.500%
2025-09-24	0.008600	0.012000	0.008000	0.008300	-4.598%	48,607	-68.675%
2025-09-23	0.008900	0.008900	0.008700	0.008700	-6.452%	8,866	-70.115%
2025-09-22	0.006700	0.009400	0.006700	0.009300	-1.587%	7,000	-72.043%
2025-09-19	0.009000	0.009450	0.009000	0.009450	-5.500%	2,596	-72.487%
2025-09-18	0.009400	0.010300	0.009100	0.010000	+16.279%	71,981	-74.000%
2025-09-17	0.009400	0.009400	0.008400	0.008600	-8.511%	28,275	-69.767%
2025-09-16	0.008300	0.009400	0.008300	0.009400	-2.083%	202	-72.340%
2025-09-15	0.009600	0.009600	0.009600	0.009600	-1.031%	10,001	-72.917%
2025-09-12	0.006500	0.009700	0.006500	0.009700	+8.989%	1,430	-73.196%
2025-09-11	0.008900	0.008950	0.008600	0.008900	+4.706%	26,563	-70.787%
2025-09-10	0.009200	0.010100	0.008500	0.008500	-7.609%	68,865	-69.412%
2025-09-09	0.009300	0.011000	0.009200	0.009200	-17.117%	27,589	-71.739%
2025-09-08	0.011200	0.012410	0.011100	0.011100	0.000%	14,067	-76.577%
2025-09-05	0.011100	0.012400	0.011100	0.011100	-10.484%	113,236	-76.577%
2025-09-04	0.010400	0.012400	0.009500	0.012400	-2.362%	25,503	-79.032%
2025-09-03	0.011400	0.013000	0.009200	0.012700	-14.765%	42,331	-79.528%
2025-09-02	0.006000	0.015600	0.006000	0.014900	+37.963%	20,466	-82.550%
2025-08-29	0.012900	0.018900	0.010500	0.010800	-15.625%	17,466	-75.926%
2025-08-28	0.010100	0.012800	0.010000	0.012800	+3.938%	70,648	-79.688%
2025-08-27	0.010100	0.012400	0.010000	0.012315	-3.031%	27,348	-78.888%
2025-08-26	0.010400	0.012700	0.009900	0.012700	+22.115%	10,238	-79.528%
2025-08-25	0.010000	0.018500	0.010000	0.010400	+2.970%	89,962	-75.000%
2025-08-22	0.010700	0.010700	0.009400	0.010100	-10.619%	4,106	-74.257%
2025-08-21	0.011200	0.011300	0.009300	0.011300	+0.893%	31,780	-76.991%
2025-08-20	0.011500	0.011500	0.009700	0.011200	+9.804%	30,883	-76.786%
2025-08-19	0.013400	0.013700	0.009400	0.010200	-4.673%	113,058	-74.510%
2025-08-18	0.010500	0.014400	0.010500	0.010700	-10.084%	102,269	-75.701%
2025-08-15	0.012000	0.013000	0.009400	0.011900	+26.596%	25,479	-78.151%
2025-08-14	0.011900	0.012000	0.009300	0.009400	-20.339%	44,800	-72.340%
2025-08-13	0.009200	0.012000	0.009200	0.011800	+26.882%	104,247	-77.966%
2025-08-12	0.010600	0.010700	0.009300	0.009300	-14.679%	24,056	-72.043%
2025-08-11	0.011500	0.011800	0.010000	0.010900	-9.917%	14,538	-76.147%
2025-08-08	0.010300	0.012400	0.007300	0.012100	+21.000%	259,275	-78.512%
2025-08-07	0.009500	0.017400	0.009500	0.010000	-42.197%	714,459	-74.000%
2025-08-06	0.020000	0.020000	0.017300	0.017300	0.000%	3,432	-84.971%
2025-08-05	0.017400	0.017400	0.014000	0.017300	-0.575%	6,429	-84.971%
2025-08-04	0.016100	0.017500	0.011300	0.017400	+8.075%	20,614	-85.057%
2025-08-01	0.016100	0.016100	0.016100	0.016100	+19.259%	1,908	-83.851%
2025-07-31	0.019900	0.019900	0.012500	0.013500	-32.161%	3,781	-80.741%
2025-07-30	0.019900	0.019900	0.019800	0.019900	+17.751%	4,099	-86.935%
2025-07-29	0.017000	0.017000	0.011900	0.016900	0.000%	11,451	-84.615%
2025-07-28	0.011700	0.018400	0.011600	0.016900	+45.690%	26,399	-84.615%
2025-07-25	0.013500	0.013500	0.008800	0.011600	-14.706%	10,219	-77.586%
2025-07-24	0.010100	0.014900	0.010100	0.013600	-3.546%	135,886	-80.882%
2025-07-23	0.019800	0.021900	0.014100	0.014100	-4.730%	49,687	-81.560%
2025-07-22	0.013900	0.014800	0.013100	0.014800	+10.448%	154,956	-82.432%
2025-07-21	0.013500	0.013500	0.009900	0.013400	-1.471%	12,331	-80.597%
2025-07-18	0.010000	0.013600	0.009600	0.013600	+0.741%	2,130	-80.882%
2025-07-17	0.013800	0.013800	0.013500	0.013500	-1.460%	7,998	-80.741%
2025-07-16	0.013800	0.013800	0.010000	0.013700	+16.102%	14,278	-81.022%
2025-07-15	0.013700	0.013800	0.011800	0.011800	-14.493%	37,542	-77.966%
2025-07-14	0.011600	0.013800	0.011600	0.013800	+20.000%	20,788	-81.159%
2025-07-11	0.011900	0.011900	0.011500	0.011500	-3.361%	10,176	-77.391%
2025-07-10	0.011900	0.011900	0.010800	0.011900	-0.008%	5,900	-78.151%
2025-07-07	0.013800	0.013800	0.011700	0.011901	-0.418%	2,089	-78.153%
2025-07-03	0.010000	0.013900	0.009600	0.011951	+19.510%	3,736	-78.244%
2025-07-02	0.011800	0.011900	0.009900	0.010000	-1.961%	43,495	-74.000%
2025-07-01	0.012300	0.012500	0.009400	0.010200	-19.685%	70,589	-74.510%
2025-06-30	0.013400	0.013400	0.009500	0.012700	+24.510%	74,109	-79.528%
2025-06-27	0.009999	0.014700	0.009709	0.010200	-31.544%	77,192	-74.510%
2025-06-26	0.015000	0.015000	0.010100	0.014900	+0.676%	77,286	-82.550%
2025-06-25	0.020000	0.020000	0.010100	0.014800	-30.189%	75,593	-82.432%
2025-06-24	0.013200	0.021300	0.012600	0.021200	+41.333%	38,661	-87.736%
2025-06-23	0.021500	0.021500	0.012700	0.015000	-10.180%	27,338	-82.667%
2025-06-20	0.019900	0.019900	0.015101	0.016700	-41.197%	14,302	-84.431%
2025-06-18	0.022500	0.028400	0.020100	0.028400	-0.699%	11,908	-90.845%
2025-06-12	0.025000	0.028600	0.022200	0.028600	+6.320%	24,216	-90.909%
2025-06-11	0.021950	0.026900	0.021950	0.026900	+22.831%	10,943	-90.335%
2025-06-10	0.022000	0.024400	0.020100	0.021900	-0.455%	18,360	-88.128%
2025-06-09	0.020000	0.022000	0.020000	0.022000	-0.227%	3,201	-88.182%
2025-06-06	0.024400	0.024400	0.022050	0.022050	+9.701%	2,179	-88.209%
2025-06-05	0.019899	0.020100	0.019899	0.020100	0.000%	8,500	-87.065%
2025-06-04	0.025300	0.025300	0.020100	0.020100	+1.005%	7,347	-87.065%
2025-06-03	0.025299	0.025400	0.019800	0.019900	-22.266%	7,431	-86.935%
2025-06-02	0.027600	0.027600	0.019800	0.025600	+26.733%	87,546	-89.844%
2025-05-30	0.020200	0.020200	0.019900	0.020200	+1.000%	59,939	-87.129%
2025-05-29	0.020000	0.025500	0.019900	0.020000	-11.111%	18,740	-87.000%
2025-05-28	0.022600	0.022600	0.019900	0.022500	+12.500%	21,334	-88.444%
2025-05-27	0.020000	0.020000	0.019200	0.020000	-6.538%	9,404	-87.000%
2025-05-23	0.028800	0.028800	0.015300	0.021399	+0.465%	154,875	-87.850%
2025-05-22	0.020900	0.028000	0.020900	0.021300	+1.429%	26,625	-87.793%
2025-05-21	0.020900	0.021000	0.020800	0.021000	0.000%	4,466	-87.619%
2025-05-20	0.025400	0.027900	0.015000	0.021000	-17.323%	64,120	-87.619%
2025-05-19	0.024300	0.025800	0.016500	0.025400	+6.276%	68,854	-89.764%
2025-05-16	0.027600	0.027600	0.016000	0.023900	-5.906%	233,971	-89.121%
2025-05-15	0.015500	0.090000	0.015500	0.025400	+149.020%	1,649,750	-89.764%
2025-05-14	0.019800	0.019800	0.008600	0.010200	-32.000%	396,111	-74.510%
2025-05-13	0.019900	0.024200	0.012700	0.015000	-2.597%	36,593	-82.667%
2025-05-12	0.014000	0.034400	0.013800	0.015400	+43.925%	298,646	-83.117%
2025-05-09	0.012500	0.012500	0.010700	0.010700	-15.748%	41,226	-75.701%
2025-05-08	0.012500	0.012700	0.012500	0.012700	-5.224%	24,697	-79.528%
2025-05-07	0.013300	0.013400	0.013300	0.013400	-3.597%	7,886	-80.597%
2025-05-06	0.014400	0.014400	0.005500	0.013900	-6.081%	124,310	-81.295%
2025-05-05	0.014000	0.014800	0.014000	0.014800	+5.714%	571	-82.432%
2025-05-02	0.014900	0.014900	0.009800	0.014000	+37.255%	22,895	-81.429%
2025-04-30	0.011000	0.011000	0.009500	0.010200	-38.532%	26,974	-74.510%
2025-04-25	0.010000	0.016599	0.010000	0.016594	-5.177%	2,311	-84.332%
2025-04-24	0.017500	0.017500	0.017500	0.017500	+16.667%	2,000	-85.143%
2025-04-23	0.015100	0.015100	0.014900	0.015000	-2.597%	7,396	-82.667%
2025-04-22	0.016000	0.016800	0.012000	0.015400	+54.000%	42,018	-83.117%
2025-04-21	0.013000	0.014200	0.005200	0.010000	-23.077%	324,380	-74.000%
2025-04-17	0.012600	0.018400	0.012600	0.013000	-2.256%	31,021	-80.000%
2025-04-16	0.014800	0.019900	0.011200	0.013300	-38.991%	71,003	-80.451%
2025-04-15	0.025200	0.025200	0.021800	0.021800	-0.909%	23,045	-88.073%
2025-04-14	0.020000	0.028900	0.018000	0.022000	-34.718%	140,559	-88.182%
2025-04-11	0.013200	0.036500	0.012000	0.033700	+17.014%	78,373	-92.285%
2025-04-10	0.016800	0.032100	0.011700	0.028800	-30.769%	183,307	-90.972%
2025-04-09	0.041600	0.041600	0.020200	0.041600	+26.444%	68,803	-93.750%
2025-04-08	0.043000	0.043000	0.025000	0.032900	-40.721%	178,615	-92.097%
2025-04-04	0.042500	0.055500	0.042500	0.055500	-3.310%	3,514	-95.315%
2025-04-02	0.057400	0.057400	0.057400	0.057400	0.000%	1,300	-95.470%
2025-03-31	0.049999	0.057400	0.049999	0.057400	-2.381%	1,100	-95.470%
2025-03-24	0.045000	0.063300	0.045000	0.058800	-10.502%	848	-95.578%
2025-03-20	0.052600	0.065700	0.045200	0.065700	-0.152%	4,640	-96.043%
2025-03-19	0.063100	0.065800	0.052100	0.065800	+12.864%	11,830	-96.049%
2025-03-18	0.052100	0.065900	0.051600	0.058300	-11.533%	8,144	-95.540%
2025-03-17	0.065900	0.065900	0.054200	0.065900	-1.495%	103,797	-96.055%
2025-03-13	0.066900	0.066900	0.066900	0.066900	+33.800%	197	-96.114%
2025-03-12	0.065000	0.065000	0.035000	0.050000	-41.176%	35,511	-94.800%
2025-03-11	0.065000	0.085000	0.065000	0.085000	+21.429%	33,529	-96.941%
2025-03-10	0.069600	0.070000	0.069600	0.070000	+1.449%	1,000	-96.286%
2025-03-07	0.069000	0.069000	0.069000	0.069000	-1.429%	1,000	-96.232%
2025-03-06	0.079500	0.079900	0.059900	0.070000	-12.500%	22,728	-96.286%
2025-03-05	0.071500	0.080000	0.063100	0.080000	0.000%	10,775	-96.750%
2025-03-04	0.080000	0.105000	0.075000	0.080000	+0.376%	97,386	-96.750%
2025-03-03	0.066100	0.089000	0.065000	0.079700	-6.125%	28,060	-96.738%
2025-02-28	0.084800	0.097000	0.062000	0.084900	-22.678%	41,676	-96.938%
2025-02-27	0.300000	0.300000	0.080800	0.109800	-68.158%	439,001	-97.632%
2025-02-26	0.300000	0.370000	0.300000	0.344825	+19.939%	11,103	-99.246%
2025-02-25	0.410000	0.420000	0.287500	0.287500	-27.123%	10,714	-99.096%
2025-02-24	0.430000	0.488000	0.365000	0.394500	-19.457%	15,663	-99.341%
2025-02-21	0.450000	0.489800	0.417900	0.489800	-1.051%	507	-99.469%
2025-02-20	0.500000	0.500000	0.412500	0.495000	-1.000%	4,493	-99.475%
2025-02-19	0.409100	0.500000	0.409100	0.500000	0.000%	2,262	-99.480%
2025-02-18	0.510000	0.656600	0.401000	0.500000	-5.482%	67,015	-99.480%
2025-02-14	0.524700	0.530000	0.448400	0.529000	+5.800%	4,925	-99.509%
2025-02-13	0.429600	0.510000	0.415000	0.500000	+13.688%	37,445	-99.480%
2025-02-11	0.402500	0.440000	0.375000	0.439800	-12.040%	25,995	-99.409%
2025-02-04	0.474700	0.500000	0.405000	0.500000	-3.846%	944	-99.480%
2025-01-31	0.520000	0.520000	0.520000	0.520000	+8.333%	327	-99.500%
2025-01-30	0.457000	0.645000	0.440000	0.480000	+4.918%	2,916	-99.458%
2025-01-27	0.480000	0.480000	0.457500	0.457500	+3.041%	4,753	-99.432%
2025-01-24	0.436000	0.444000	0.436000	0.444000	-11.200%	704	-99.414%
2025-01-23	0.500000	0.500000	0.499800	0.500000	+14.390%	33,401	-99.480%
2025-01-22	0.465300	0.489900	0.400000	0.437100	-9.221%	39,617	-99.405%
2025-01-21	0.551200	0.600700	0.450000	0.481500	-5.588%	20,700	-99.460%
2025-01-16	0.444400	0.552400	0.444400	0.510000	+13.333%	5,097	-99.490%
2025-01-15	0.450000	0.450200	0.449900	0.450000	-10.000%	93,916	-99.422%
2025-01-14	0.538100	0.538100	0.500000	0.500000	+1.523%	5,100	-99.480%
2025-01-13	0.450000	0.492500	0.450000	0.492500	+20.122%	342	-99.472%
2025-01-10	0.470000	0.470000	0.410000	0.410000	-16.327%	7,478	-99.366%
2025-01-08	0.490000	0.490000	0.490000	0.490000	-12.108%	101	-99.469%
2025-01-07	0.589000	0.597500	0.550000	0.557500	-6.303%	2,301	-99.534%
2025-01-06	0.562200	0.699000	0.562200	0.595000	+32.222%	2,340	-99.563%
2025-01-03	0.450000	0.450000	0.406200	0.450000	0.000%	47,770	-99.422%
2025-01-02	0.450000	0.450000	0.430000	0.450000	0.000%	5,454	-99.422%
2024-12-31	0.400000	0.450000	0.362500	0.450000	0.000%	11,811	-99.422%
2024-12-23	0.400000	0.470000	0.400000	0.450000	-4.255%	20,902	-99.422%
2024-12-20	0.420000	0.470000	0.420000	0.470000	-2.168%	700	-99.447%
2024-12-19	0.420000	0.480413	0.410000	0.480413	+6.711%	24,974	-99.459%
2024-12-18	0.470000	0.472100	0.410000	0.450200	-2.659%	53,382	-99.422%
2024-12-17	0.500000	0.500000	0.460000	0.462500	-1.596%	157,085	-99.438%
2024-12-11	0.520000	0.520000	0.470000	0.470000	+3.867%	28,840	-99.447%
2024-12-09	0.482500	0.482500	0.452500	0.452500	+2.260%	2,000	-99.425%
2024-12-05	0.442500	0.442500	0.442500	0.442500	-7.813%	1,801	-99.412%
2024-12-04	0.510000	0.510000	0.437600	0.480000	+16.364%	7,022	-99.458%
2024-12-03	0.462500	0.466250	0.412500	0.412500	-18.863%	29,086	-99.370%
2024-11-29	0.508400	0.508400	0.508400	0.508400	+1.174%	1,000	-99.489%
2024-11-27	0.500000	0.505000	0.500000	0.502500	-1.471%	36,615	-99.483%
2024-11-25	0.490000	0.513176	0.490000	0.510000	+4.082%	71,032	-99.490%
2024-11-22	0.550000	0.550000	0.490000	0.490000	-2.000%	59,603	-99.469%
2024-11-21	0.500000	0.500000	0.450000	0.500000	0.000%	40,000	-99.480%
2024-11-15	0.491200	0.500000	0.491200	0.500000	+1.812%	2,525	-99.480%
2024-11-11	0.500000	0.530000	0.485500	0.491100	-5.558%	16,255	-99.471%
2024-11-08	0.500000	0.530000	0.460100	0.520000	-11.489%	7,107	-99.500%
2024-11-07	0.587500	0.587500	0.587500	0.587500	+1.556%	1,600	-99.557%
2024-11-05	0.542500	0.578500	0.542500	0.578500	+5.566%	1,648	-99.551%
2024-11-04	0.548000	0.548000	0.548000	0.548000	-2.143%	127	-99.526%
2024-10-31	0.600000	0.600000	0.560000	0.560000	-5.004%	15,200	-99.536%
2024-10-30	0.600000	0.605972	0.533900	0.589500	-1.339%	17,500	-99.559%
2024-10-29	0.597500	0.657500	0.597500	0.597500	+0.017%	1,971	-99.565%
2024-10-25	0.600000	0.600000	0.583700	0.597400	+12.611%	6,391	-99.565%
2024-10-24	0.700000	0.773200	0.530000	0.530500	-11.583%	4,949	-99.510%
2024-10-22	0.600000	0.600000	0.600000	0.600000	0.000%	3,623	-99.567%
2024-10-21	0.600000	0.600000	0.600000	0.600000	0.000%	140	-99.567%
2024-10-18	0.597500	0.600000	0.597400	0.600000	-3.148%	18,485	-99.567%
2024-10-17	0.640000	0.640000	0.600000	0.619500	+3.250%	39,713	-99.580%
2024-10-16	0.600000	0.600000	0.600000	0.600000	-0.283%	402	-99.567%
2024-10-15	0.600000	0.601700	0.600000	0.601700	+16.552%	633	-99.568%
2024-10-10	0.600000	0.600000	0.516250	0.516250	-13.958%	1,113	-99.496%
2024-10-09	0.600000	0.600000	0.600000	0.600000	+0.418%	1,002	-99.567%
2024-10-04	0.600000	0.600000	0.597500	0.597500	+14.904%	50,786	-99.565%
2024-09-30	0.520000	0.520000	0.520000	0.520000	+4.000%	200	-99.500%
2024-09-26	0.520000	0.540000	0.500000	0.500000	0.000%	1,000	-99.480%
2024-09-25	0.550000	0.550000	0.500000	0.500000	+6.952%	598	-99.480%
2024-09-24	0.500000	0.830000	0.332500	0.467500	-10.096%	1,000	-99.444%
2024-09-20	0.550000	0.550000	0.520000	0.520000	+15.994%	951	-99.500%
2024-09-19	0.570000	0.570000	0.438100	0.448300	-18.491%	3,736	-99.420%
2024-09-18	0.440000	0.550000	0.440000	0.550000	+22.222%	28,053	-99.527%
2024-09-17	0.380000	0.450000	0.380000	0.450000	+28.571%	7,184	-99.422%
2024-09-16	0.350000	0.350000	0.350000	0.350000	+3.002%	307	-99.257%
2024-09-11	0.262200	0.339800	0.262200	0.339800	-2.859%	402	-99.235%
2024-09-09	0.300000	0.349800	0.300000	0.349800	-0.057%	206	-99.257%
2024-09-06	0.340000	0.350000	0.340000	0.350000	+10.236%	214	-99.257%
2024-09-05	0.300000	0.350000	0.300000	0.317500	-11.781%	3,112	-99.181%
2024-09-04	0.330000	0.360000	0.330000	0.359900	+14.254%	706	-99.278%
2024-09-03	0.300000	0.345300	0.270000	0.315000	-19.437%	3,403	-99.175%
2024-08-30	0.366100	0.391000	0.360000	0.391000	-11.136%	1,416	-99.335%
2024-08-29	0.345000	0.440000	0.312000	0.440000	+44.737%	1,456	-99.409%
2024-08-28	0.303900	0.304000	0.303900	0.304000	-17.838%	924	-99.145%
2024-08-27	0.320000	0.370000	0.320000	0.370000	+10.086%	901	-99.297%
2024-08-26	0.230000	0.358200	0.230000	0.336100	+50.112%	3,866	-99.226%
2024-08-23	0.311200	0.366100	0.223100	0.223900	-49.090%	9,402	-98.839%
2024-08-22	0.460000	0.468750	0.405000	0.439800	+9.676%	5,002	-99.409%
2024-08-21	0.433000	0.490000	0.375200	0.401000	-7.412%	4,804	-99.352%
2024-08-20	0.550000	0.550000	0.400000	0.433100	-30.493%	39,459	-99.400%
2024-08-19	0.500000	0.700200	0.500000	0.623100	+7.431%	6,568	-99.583%
2024-08-16	0.500000	1.190000	0.500000	0.580000	+28.889%	13,779	-99.552%
2024-08-15	0.320000	0.454500	0.320000	0.450000	-3.288%	1,250	-99.422%
2024-08-13	0.546500	0.546500	0.402600	0.465300	-5.041%	3,446	-99.441%
2024-08-12	0.490000	0.490100	0.490000	0.490000	+2.382%	1,316	-99.469%
2024-08-09	0.478600	0.478600	0.478600	0.478600	-0.188%	200	-99.457%
2024-08-08	0.532400	0.532400	0.479500	0.479500	-12.564%	3,223	-99.458%
2024-08-07	0.547500	0.550000	0.542100	0.548400	+19.503%	10,601	-99.526%
2024-08-06	0.458900	0.458900	0.458900	0.458900	+31.114%	108	-99.433%
2024-08-05	0.547500	0.547500	0.350000	0.350000	-26.191%	335	-99.257%
2024-07-30	0.474200	0.474200	0.474200	0.474200	-1.002%	100	-99.452%
2024-07-25	0.479000	0.479000	0.479000	0.479000	+10.292%	200	-99.457%
2024-07-24	0.360000	0.464600	0.360000	0.434300	-13.140%	2,205	-99.401%
2024-07-17	0.497500	0.507500	0.497500	0.500000	0.000%	101,805	-99.480%
2024-07-16	0.465000	0.500000	0.465000	0.500000	+4.712%	32,069	-99.480%
2024-06-28	0.380100	0.567500	0.370000	0.477500	+2.139%	1,049	-99.455%
2024-06-27	0.467500	0.467500	0.467500	0.467500	-0.542%	200	-99.444%
2024-06-21	0.490000	0.490000	0.470000	0.470050	+16.392%	8,408	-99.447%
2024-06-20	0.463800	0.463800	0.403850	0.403850	-12.207%	802	-99.356%
2024-06-18	0.480000	0.480000	0.460000	0.460000	+9.524%	953	-99.435%
2024-06-17	0.420000	0.420000	0.420000	0.420000	-4.556%	203	-99.381%
2024-06-14	0.467500	0.467500	0.440000	0.440050	+21.486%	6,824	-99.409%
2024-06-13	0.480000	0.480000	0.360200	0.362223	-24.537%	22,000	-99.282%
2024-06-12	0.480000	0.480000	0.480000	0.480000	+18.577%	1,200	-99.458%
2024-06-11	0.400100	0.404800	0.400100	0.404800	+12.133%	6,200	-99.358%
2024-06-10	0.400000	0.400100	0.360000	0.361000	-11.951%	13,100	-99.280%
2024-06-06	0.420000	0.420000	0.234100	0.410000	-2.381%	90,462	-99.366%
2024-05-31	0.380000	0.440000	0.380000	0.420000	+22.628%	55,233	-99.381%
2024-05-29	0.292600	0.380000	0.285100	0.342500	-12.717%	2,121	-99.241%
2024-05-24	0.290100	0.392400	0.280100	0.392400	-3.087%	4,551	-99.337%
2024-05-22	0.404900	0.404900	0.404900	0.404900	+1.250%	567	-99.358%
2024-05-21	0.399900	0.399900	0.399900	0.399900	+13.640%	105	-99.350%
2024-05-20	0.450000	0.450000	0.351900	0.351900	-14.150%	300	-99.261%
2024-05-17	0.359900	0.419000	0.310000	0.409900	+7.868%	50,333	-99.366%
2024-05-16	0.350000	0.380000	0.319900	0.380000	+18.750%	30,857	-99.316%
2024-05-15	0.267300	0.320000	0.250100	0.320000	-13.514%	1,056	-99.188%
2024-05-14	0.340000	0.385000	0.330000	0.370000	+37.037%	178,190	-99.297%
2024-05-13	0.280000	0.280000	0.250300	0.270000	+8.000%	781	-99.037%
2024-05-10	0.250000	0.250000	0.249000	0.250000	0.000%	6,667	-98.960%
2024-05-09	0.241000	0.250000	0.185000	0.250000	+3.734%	4,785	-98.960%
2024-05-08	0.160000	0.330000	0.160000	0.241000	+136.275%	294,875	-98.921%
2024-05-07	0.152500	0.152500	0.100000	0.102000	-21.175%	9,085	-97.451%
2024-05-06	0.100000	0.162300	0.100000	0.129400	+72.304%	13,115	-97.991%
2024-05-03	0.102500	0.103800	0.052000	0.075100	-21.030%	9,948	-96.538%
2024-05-02	0.120000	0.120000	0.087600	0.095100	-2.561%	3,700	-97.266%
2024-05-01	0.164900	0.164900	0.097600	0.097600	-40.848%	38,733	-97.336%
2024-04-30	0.172500	0.185000	0.092500	0.165000	-21.429%	47,034	-98.424%
2024-04-29	0.230000	0.237500	0.190400	0.210000	+13.821%	9,226	-98.762%
2024-04-26	0.187100	0.222500	0.180200	0.184500	+15.313%	10,529	-98.591%
2024-04-25	0.164900	0.164900	0.160000	0.160000	+16.257%	418	-98.375%
2024-04-24	0.180000	0.180000	0.130000	0.137626	-6.694%	6,146	-98.111%
2024-04-23	0.162500	0.180000	0.147500	0.147500	-22.368%	27,045	-98.237%
2024-04-22	0.160000	0.190000	0.160000	0.190000	-16.336%	28,703	-98.632%
2024-04-16	0.239000	0.239000	0.227100	0.227100	-3.362%	305	-98.855%
2024-04-15	0.210100	0.250000	0.180000	0.235000	-9.615%	45,518	-98.894%
2024-04-12	0.262500	0.262500	0.260000	0.260000	-15.392%	1,514	-99.000%
2024-04-11	0.439000	0.439000	0.307300	0.307300	+1.587%	400	-99.154%
2024-04-10	0.362400	0.362400	0.276200	0.302500	-13.571%	3,445	-99.140%
2024-04-09	0.350000	0.350000	0.350000	0.350000	+15.894%	600	-99.257%
2024-04-08	0.302000	0.302000	0.302000	0.302000	-13.442%	200	-99.139%
2024-04-05	0.371000	0.371000	0.320000	0.348900	-1.994%	1,101	-99.255%
2024-04-04	0.320600	0.378400	0.320600	0.356000	+8.702%	10,601	-99.270%
2024-04-03	0.380000	0.380000	0.312500	0.327500	-20.606%	304,480	-99.206%
2024-04-02	0.429000	0.429000	0.412500	0.412500	+3.125%	1,600	-99.370%
2024-04-01	0.435200	0.478800	0.364000	0.400000	-19.387%	13,542	-99.350%
2024-03-28	0.440100	0.500000	0.412500	0.496200	+25.461%	30,540	-99.476%
2024-03-27	0.489800	0.489800	0.377100	0.395500	-10.114%	8,558	-99.343%
2024-03-26	0.431300	0.458000	0.431300	0.440000	-4.077%	9,081	-99.409%
2024-03-25	0.501300	0.524900	0.421200	0.458700	-10.059%	4,703	-99.433%
2024-03-22	0.547500	0.547500	0.471800	0.510000	-7.273%	2,744	-99.490%
2024-03-21	0.542300	0.560300	0.527100	0.550000	+10.999%	3,592	-99.527%
2024-03-20	0.497300	0.497300	0.450000	0.495500	+9.721%	7,806	-99.475%
2024-03-19	0.505800	0.520000	0.449000	0.451600	-10.201%	10,166	-99.424%
2024-03-18	0.480000	0.526600	0.420300	0.502900	+7.000%	7,115	-99.483%
2024-03-15	0.620000	0.664000	0.420100	0.470000	0.000%	11,010	-99.447%
2024-03-14	0.511900	0.617000	0.402500	0.470000	-12.133%	30,306	-99.447%
2024-03-13	0.584600	0.603700	0.534900	0.534900	+9.723%	6,426	-99.514%
2024-03-12	0.644900	0.660000	0.487500	0.487500	-25.012%	13,528	-99.467%
2024-03-11	0.750000	0.750000	0.608600	0.650100	+4.855%	7,017	-99.600%
2024-03-08	0.600050	0.650000	0.600050	0.620000	-9.818%	1,300	-99.581%
2024-03-07	0.594900	0.715000	0.594800	0.687500	+15.556%	9,504	-99.622%
2024-03-05	0.700000	0.700000	0.594900	0.594949	-0.842%	4,062	-99.563%
2024-03-01	0.620000	0.693900	0.576500	0.600000	+0.234%	3,200	-99.567%
2024-02-29	0.635000	0.635000	0.537500	0.598600	-4.999%	16,307	-99.566%
2024-02-28	0.800000	0.800000	0.620000	0.630100	-30.758%	27,064	-99.587%
2024-02-27	0.929800	0.929800	0.870100	0.910000	-7.492%	4,625	-99.714%
2024-02-26	0.880000	1.040000	0.880000	0.983700	+11.027%	5,378	-99.736%
2024-02-23	0.883400	0.886600	0.870100	0.886000	+0.294%	2,100	-99.707%
2024-02-22	0.896500	0.896500	0.863500	0.883400	-3.978%	2,600	-99.706%
2024-02-20	0.923300	0.923300	0.920000	0.920000	0.000%	400	-99.717%
2024-02-16	0.929800	0.929800	0.920000	0.920000	-1.414%	1,201	-99.717%
2024-02-15	0.933200	0.933200	0.933200	0.933200	-1.758%	100	-99.721%
2024-02-14	0.920100	0.949900	0.913500	0.949900	-5.010%	4,201	-99.726%
2024-02-13	0.980000	1.000000	0.980000	1.000000	+6.383%	608	-99.740%

.dark-mode .HTGqj5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTGqj5{ color: #333333; background-color: white; border: 2px solid #333333; }ARKOWARKO Corp. Warrantstock NASDAQ

ARKOW
ARKO Corp. Warrant
stock NASDAQ