Dark

ARKR
Ark Restaurants Corp
stock NASDAQ

At Close

Nov 7, 2025 3:59:29 PM EST

7.09USD-0.281%(-0.02)1,009

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	7.0100	7.0900	7.010000	7.0900	-0.281%	1,009	0.000%
2025-11-05	7.1100	7.1100	7.110000	7.1100	+0.141%	408	-0.281%
2025-11-04	7.1000	7.1000	7.100000	7.1000	+0.709%	1,769	-0.141%
2025-11-03	7.0800	7.0800	7.050000	7.0500	-3.689%	2,984	+0.567%
2025-10-30	7.1100	7.3200	7.110000	7.3200	-1.613%	1,212	-3.142%
2025-10-29	7.0700	7.4400	7.070000	7.4400	+5.382%	1,853	-4.704%
2025-10-27	7.2300	7.5000	7.060000	7.0600	-2.307%	3,109	+0.425%
2025-10-24	7.2267	7.2267	7.226700	7.2267	+1.777%	912	-1.892%
2025-10-23	7.1005	7.1005	7.100500	7.1005	+0.859%	296	-0.148%
2025-10-22	7.0800	7.0800	7.040000	7.0400	-1.262%	642	+0.710%
2025-10-21	7.1961	7.1961	7.130000	7.1300	+0.423%	703	-0.561%
2025-10-20	6.9900	7.1800	6.990000	7.1000	+0.852%	2,297	-0.141%
2025-10-17	7.0400	7.0400	7.040000	7.0400	-1.538%	2	+0.710%
2025-10-16	7.1500	7.1500	7.150000	7.1500	-0.694%	367	-0.839%
2025-10-15	7.0000	7.2000	7.000000	7.2000	+3.152%	1,179	-1.528%
2025-10-14	6.8500	6.9800	6.810000	6.9800	+4.024%	5,694	+1.576%
2025-10-13	7.1200	7.2200	6.700000	6.7100	-6.022%	33,541	+5.663%
2025-10-10	7.2550	7.3196	7.094100	7.1400	-1.517%	3,645	-0.700%
2025-10-08	7.2500	7.2500	7.250000	7.2500	+0.975%	593	-2.207%
2025-10-07	7.0900	7.3400	7.070000	7.1800	+1.921%	22,544	-1.253%
2025-10-06	7.0447	7.0447	7.044700	7.0447	-5.693%	1,468	+0.643%
2025-10-03	7.4700	7.4700	7.470000	7.4700	+4.622%	429	-5.087%
2025-10-02	7.1300	7.1500	7.129800	7.1400	+0.281%	1,552	-0.700%
2025-10-01	7.1000	7.1500	7.100000	7.1200	0.000%	895	-0.421%
2025-09-30	7.1200	7.1200	7.120000	7.1200	-2.466%	898	-0.421%
2025-09-26	7.1200	7.3000	7.050000	7.3000	+2.528%	1,180	-2.877%
2025-09-25	7.1300	7.5600	7.110000	7.1200	-0.374%	31,908	-0.421%
2025-09-24	7.3400	7.3400	7.042300	7.1467	-0.740%	670	-0.793%
2025-09-23	7.1400	7.2765	7.140000	7.2000	0.000%	1,024	-1.528%
2025-09-22	7.1300	7.2700	7.130000	7.2000	-1.505%	1,324	-1.528%
2025-09-19	7.0200	7.3100	7.020000	7.3100	+0.828%	3,692	-3.010%
2025-09-18	7.0000	7.2500	7.000000	7.2500	+4.167%	4,615	-2.207%
2025-09-17	7.0300	7.1000	6.899600	6.9600	-1.486%	4,411	+1.868%
2025-09-16	6.8800	7.2200	6.810000	7.0650	+2.988%	17,032	+0.354%
2025-09-15	6.9100	7.1115	6.840000	6.8600	-0.867%	4,184	+3.353%
2025-09-12	6.9950	7.0000	6.870000	6.9200	-1.425%	15,388	+2.457%
2025-09-11	7.1000	7.1000	7.010000	7.0200	-1.127%	2,167	+0.997%
2025-09-10	7.1000	7.1000	7.100000	7.1000	-1.176%	676	-0.141%
2025-09-08	7.0932	7.2500	6.960000	7.1845	+1.908%	6,641	-1.315%
2025-09-05	7.0500	7.0500	7.050000	7.0500	-1.674%	405	+0.567%
2025-09-04	6.8399	7.1700	6.839900	7.1700	+4.672%	4,730	-1.116%
2025-09-03	6.8600	6.9100	6.810000	6.8500	-1.422%	14,084	+3.504%
2025-09-02	6.8200	6.9488	6.820000	6.9488	+2.038%	1,531	+2.032%
2025-08-29	6.8100	6.8100	6.810000	6.8100	-0.873%	9,365	+4.112%
2025-08-28	6.8200	6.9080	6.820000	6.8700	+0.439%	2,713	+3.202%
2025-08-27	6.8400	6.8400	6.773600	6.8400	-1.013%	3,750	+3.655%
2025-08-26	7.0750	7.0750	6.910000	6.9100	-0.576%	1,561	+2.605%
2025-08-25	7.0000	7.2090	6.890000	6.9500	-1.836%	27,322	+2.014%
2025-08-22	7.0200	7.2900	7.010000	7.0800	+0.568%	2,816	+0.141%
2025-08-21	7.1000	7.1400	6.970000	7.0400	-1.538%	2,972	+0.710%
2025-08-20	7.1700	7.3992	7.150000	7.1500	-0.279%	8,122	-0.839%
2025-08-19	7.2600	7.2650	7.170000	7.1700	+0.140%	2,620	-1.116%
2025-08-18	7.6100	7.7100	7.160000	7.1600	-6.037%	14,504	-0.978%
2025-08-15	7.6400	7.7200	7.510000	7.6200	+0.661%	2,241	-6.955%
2025-08-14	7.3350	7.5700	7.160000	7.5700	+3.699%	20,879	-6.341%
2025-08-13	6.8600	7.4500	6.850000	7.3000	+4.585%	35,030	-2.877%
2025-08-12	6.9599	7.1189	6.830000	6.9800	-0.428%	24,658	+1.576%
2025-08-11	6.8400	7.2674	6.840000	7.0100	+1.742%	5,574	+1.141%
2025-08-08	7.1600	7.1881	6.890000	6.8900	-3.771%	13,309	+2.903%
2025-08-07	7.6100	7.6100	7.160000	7.1600	-4.533%	3,705	-0.978%
2025-08-06	7.2100	7.5900	7.210000	7.5000	+2.740%	19,230	-5.467%
2025-08-05	7.0887	7.4000	6.375000	7.3000	+3.989%	95,692	-2.877%
2025-08-04	8.3800	8.4400	6.680000	7.0200	-15.928%	103,976	+0.997%
2025-08-01	8.6000	8.7000	8.350000	8.3500	-2.907%	12,234	-15.090%
2025-07-31	8.5900	8.6000	8.590000	8.6000	+0.585%	1,075	-17.558%
2025-07-30	8.8171	8.9600	8.520000	8.5500	-2.285%	8,525	-17.076%
2025-07-29	8.7364	8.7500	8.620000	8.7499	+0.027%	5,562	-18.971%
2025-07-28	8.7750	8.7750	8.530000	8.7475	+1.479%	12,603	-18.948%
2025-07-24	8.7600	8.7600	8.620000	8.6200	-1.549%	1,384	-17.749%
2025-07-23	8.9300	8.9300	8.750000	8.7556	+1.104%	2,570	-19.023%
2025-07-22	9.0100	9.0100	8.660000	8.6600	-1.029%	10,129	-18.129%
2025-07-21	8.8000	8.8400	8.740000	8.7500	-2.670%	1,814	-18.971%
2025-07-18	8.7000	8.9900	8.510000	8.9900	+0.672%	4,132	-21.135%
2025-07-17	8.7000	8.9350	8.601500	8.9300	+2.762%	6,747	-20.605%
2025-07-16	8.7500	8.7500	8.690000	8.6900	+0.346%	4,440	-18.412%
2025-07-15	9.2000	9.2000	8.660000	8.6600	-1.142%	2,222	-18.129%
2025-07-14	8.7600	8.7600	8.760000	8.7600	+0.574%	975	-19.064%
2025-07-11	8.8500	8.8500	8.700000	8.7100	-0.457%	1,196	-18.599%
2025-07-10	8.8600	8.8900	8.750000	8.7500	-1.615%	2,417	-18.971%
2025-07-09	9.2225	9.2225	8.893600	8.8936	+1.064%	3,279	-20.280%
2025-07-08	9.2050	9.2050	8.800000	8.8000	-2.753%	4,068	-19.432%
2025-07-07	8.7800	9.0491	8.780000	9.0491	+0.434%	1,609	-21.650%
2025-07-03	9.3500	9.3500	9.010000	9.0100	0.000%	907	-21.310%
2025-07-02	8.9200	9.3718	8.920000	9.0100	-0.332%	1,951	-21.310%
2025-07-01	8.7800	9.1000	8.780000	9.0400	+0.444%	2,026	-21.571%
2025-06-30	8.9200	9.1250	8.920000	9.0000	-0.826%	1,517	-21.222%
2025-06-27	8.9500	9.3500	8.695000	9.0750	-1.786%	7,513	-21.873%
2025-06-26	9.7500	10.4600	8.600000	9.2400	-1.702%	83,106	-23.268%
2025-06-25	9.4000	9.4800	9.400000	9.4000	-1.468%	909	-24.574%
2025-06-24	9.4938	9.5400	9.470000	9.5400	+0.421%	1,864	-25.681%
2025-06-23	9.7500	9.7500	9.500000	9.5000	-2.564%	2,565	-25.368%
2025-06-20	9.7500	9.7750	9.750000	9.7500	+0.309%	1,184	-27.282%
2025-06-18	9.7200	9.7200	9.720000	9.7200	-0.746%	533	-27.058%
2025-06-17	9.7711	9.7931	9.771100	9.7931	-3.801%	995	-27.602%
2025-06-16	9.7301	10.5000	9.730100	10.1800	+0.593%	5,277	-30.354%
2025-06-11	9.9800	10.1200	9.980000	10.1200	+3.901%	1,535	-29.941%
2025-06-10	9.8300	9.9800	9.740000	9.7400	-2.111%	1,358	-27.207%
2025-06-09	9.7000	9.9500	9.700000	9.9500	-2.927%	935	-28.744%
2025-06-05	9.5045	10.2500	9.504500	10.2500	-0.774%	3,153	-30.829%
2025-06-04	10.1900	10.3400	10.180000	10.3300	-0.864%	2,980	-31.365%
2025-06-03	10.3200	10.4200	10.320000	10.4200	-0.762%	1,816	-31.958%
2025-06-02	11.3300	11.3300	10.200000	10.5000	-1.130%	2,671	-32.476%
2025-05-30	11.5100	11.5400	10.620000	10.6200	-10.719%	2,050	-33.239%
2025-05-29	11.8950	11.8950	11.895000	11.8950	+4.342%	816	-40.395%
2025-05-28	11.6000	12.0000	11.400000	11.4000	-1.042%	1,879	-37.807%
2025-05-27	10.7611	12.4400	10.761100	11.5200	-3.518%	3,755	-38.455%
2025-05-22	12.2200	12.2200	11.558700	11.9400	+1.617%	5,237	-40.620%
2025-05-21	11.8900	12.1800	11.640000	11.7500	-2.328%	5,318	-39.660%
2025-05-20	12.4800	12.4800	12.005000	12.0300	-2.036%	4,985	-41.064%
2025-05-19	11.6900	12.5950	11.600000	12.2800	+2.934%	7,115	-42.264%
2025-05-16	11.5900	11.9300	11.300000	11.9300	+5.575%	8,297	-40.570%
2025-05-15	10.9000	11.3000	10.750000	11.3000	+6.403%	2,646	-37.257%
2025-05-14	10.6000	11.3475	10.480000	10.6200	-0.655%	4,486	-33.239%
2025-05-13	10.8800	10.8800	10.240000	10.6900	-3.433%	3,018	-33.676%
2025-05-12	11.5500	11.7300	11.070000	11.0700	-0.806%	4,214	-35.953%
2025-05-08	11.5384	12.1900	10.600000	11.1600	-5.424%	37,167	-36.470%
2025-05-07	12.0900	12.4900	11.162900	11.8000	+0.597%	16,879	-39.915%
2025-05-06	11.9500	12.4950	11.510000	11.7300	-2.250%	44,849	-39.557%
2025-05-05	9.4600	12.0000	9.115400	12.0000	+27.796%	67,134	-40.917%
2025-05-02	10.3840	10.3840	9.390000	9.3900	-5.152%	1,399	-24.494%
2025-05-01	8.9300	10.5900	8.700000	9.9000	+6.911%	54,289	-28.384%
2025-04-30	9.0000	9.4732	8.700000	9.2600	+2.775%	6,372	-23.434%
2025-04-29	8.8500	9.2300	8.850000	9.0100	+3.562%	9,782	-21.310%
2025-04-28	8.6900	9.0284	8.690000	8.7001	+0.001%	13,642	-18.507%
2025-04-25	8.6100	8.8000	8.600000	8.7000	-0.515%	1,087	-18.506%
2025-04-24	8.8000	8.9010	8.745000	8.7450	-2.072%	1,663	-18.925%
2025-04-23	8.9300	8.9300	8.930000	8.9300	+4.079%	1,144	-20.605%
2025-04-22	8.5200	9.0000	8.520000	8.5800	+0.941%	3,601	-17.366%
2025-04-21	8.5200	8.5200	8.500000	8.5000	+0.860%	977	-16.588%
2025-04-17	8.6000	8.7244	8.427500	8.4275	-2.006%	11,294	-15.871%
2025-04-16	8.9212	8.9500	8.600000	8.6000	-0.922%	1,777	-17.558%
2025-04-15	8.7100	8.7100	8.456100	8.6800	+4.578%	1,218	-18.318%
2025-04-14	8.3000	8.3000	8.300000	8.3000	-0.360%	742	-14.578%
2025-04-11	8.6000	8.6836	8.250000	8.3300	-3.141%	17,005	-14.886%
2025-04-10	9.0000	9.2000	8.600000	8.6001	-4.443%	8,176	-17.559%
2025-04-09	8.9550	9.0000	8.650100	9.0000	+2.273%	4,922	-21.222%
2025-04-08	9.0500	9.1500	8.800000	8.8000	-4.348%	9,468	-19.432%
2025-04-07	8.9000	9.2000	8.850000	9.2000	-0.541%	5,234	-22.935%
2025-04-04	9.0936	9.2500	9.093600	9.2500	-3.141%	897	-23.351%
2025-04-03	9.7300	9.7300	9.300000	9.5500	-6.373%	5,339	-25.759%
2025-04-02	9.8000	10.2000	9.800000	10.2000	0.000%	972	-30.490%
2025-04-01	9.6000	10.2000	9.411500	10.2000	+0.990%	2,716	-30.490%
2025-03-31	9.7100	10.1000	9.615000	10.1000	+4.016%	7,239	-29.802%
2025-03-28	10.0700	10.4000	9.120000	9.7100	-0.625%	31,885	-26.982%
2025-03-27	10.3000	10.4300	9.771100	9.7711	-3.256%	4,158	-27.439%
2025-03-26	9.0000	10.7900	9.000000	10.1000	+7.728%	93,164	-29.802%
2025-03-25	9.7500	9.8200	8.880000	9.3755	-4.721%	20,900	-24.377%
2025-03-24	9.5894	9.9998	9.589400	9.8400	-1.502%	5,805	-27.947%
2025-03-21	9.8500	10.4000	9.740000	9.9900	-1.479%	8,102	-29.029%
2025-03-20	9.9000	10.8700	9.750100	10.1400	-2.029%	18,881	-30.079%
2025-03-19	10.3500	10.3500	10.350000	10.3500	+3.500%	908	-31.498%
2025-03-18	10.1100	10.1100	9.997400	10.0000	-3.382%	1,609	-29.100%
2025-03-17	10.3500	10.3500	10.350000	10.3500	+2.475%	1,686	-31.498%
2025-03-14	10.0000	10.3800	10.000000	10.1000	+1.101%	3,506	-29.802%
2025-03-13	10.4250	10.4300	9.990000	9.9900	-1.770%	1,377	-29.029%
2025-03-12	10.1000	10.2000	10.100000	10.1700	+1.700%	23,749	-30.285%
2025-03-11	10.3400	10.3400	10.000000	10.0000	-1.088%	1,203	-29.100%
2025-03-10	10.5400	10.5400	10.110000	10.1100	-4.261%	2,372	-29.871%
2025-03-07	10.5600	10.5600	10.560000	10.5600	-0.938%	657	-32.860%
2025-03-06	10.3500	10.6600	10.330000	10.6600	+0.377%	1,778	-33.490%
2025-03-05	10.3194	10.6200	10.319400	10.6200	+3.408%	937	-33.239%
2025-03-04	10.3500	10.5527	10.252000	10.2700	-5.083%	2,370	-30.964%
2025-03-03	10.8200	10.8200	10.820000	10.8200	-0.276%	785	-34.473%
2025-02-28	10.5183	10.8600	10.518300	10.8500	0.000%	1,190	-34.654%
2025-02-27	11.0900	11.0900	10.850000	10.8500	-1.274%	509	-34.654%
2025-02-26	10.8300	10.9900	10.830000	10.9900	+0.091%	1,636	-35.487%
2025-02-25	11.1207	11.1207	10.566800	10.9800	+0.826%	1,203	-35.428%
2025-02-24	11.4400	11.4400	10.800000	10.8900	-4.137%	5,421	-34.894%
2025-02-21	11.2900	11.3600	11.290000	11.3600	+2.066%	798	-37.588%
2025-02-19	11.0000	11.2622	11.000000	11.1300	-0.179%	1,594	-36.298%
2025-02-18	11.1564	11.2900	11.150000	11.1500	-1.240%	1,658	-36.413%
2025-02-14	11.2500	11.2900	11.250000	11.2900	+1.529%	1,986	-37.201%
2025-02-13	12.0800	12.2989	10.600000	11.1200	-8.402%	24,400	-36.241%
2025-02-12	12.0900	12.1500	12.080000	12.1400	-3.113%	3,804	-41.598%
2025-02-11	13.0500	13.0500	12.530000	12.5300	-1.222%	1,320	-43.416%
2025-02-10	12.4700	12.6850	12.400000	12.6850	+2.298%	1,773	-44.107%
2025-02-07	12.4000	12.5000	12.400000	12.4000	-4.615%	3,563	-42.823%
2025-02-06	12.8300	13.3580	12.750000	13.0000	+1.325%	2,971	-45.462%
2025-02-05	13.1500	13.1500	12.750000	12.8300	+2.722%	1,348	-44.739%
2025-02-04	12.6400	12.8100	12.450000	12.4900	+1.793%	2,687	-43.235%
2025-02-03	12.9800	13.1075	12.000000	12.2700	-7.814%	7,496	-42.217%
2025-01-31	13.2000	13.8000	13.000000	13.3100	-1.626%	10,877	-46.732%
2025-01-30	13.0400	13.5500	13.040000	13.5300	+0.520%	5,154	-47.598%
2025-01-29	13.7720	13.7720	13.460000	13.4600	+2.364%	3,100	-47.325%
2025-01-28	13.1100	13.5000	12.990000	13.1492	-2.418%	4,557	-46.080%
2025-01-27	13.0275	13.4750	13.027500	13.4750	-2.000%	1,359	-47.384%
2025-01-24	13.6000	14.0250	13.600000	13.7500	-3.169%	3,276	-48.436%
2025-01-23	12.9800	14.2000	12.980000	14.2000	+4.412%	1,755	-50.070%
2025-01-22	14.2000	14.2000	13.600000	13.6000	-1.876%	2,478	-47.868%
2025-01-21	13.6200	14.4250	13.620000	13.8600	-0.359%	4,384	-48.846%
2025-01-17	14.1000	14.1000	13.250000	13.9100	-2.727%	2,944	-49.029%
2025-01-16	14.6000	14.6000	13.900000	14.3000	+2.878%	2,762	-50.420%
2025-01-15	13.9000	13.9000	13.900000	13.9000	-1.208%	1,091	-48.993%
2025-01-14	14.4001	14.4001	13.935000	14.0700	-0.565%	976	-49.609%
2025-01-13	14.5300	14.5300	14.110000	14.1500	-5.604%	2,444	-49.894%
2025-01-10	14.0000	15.0000	13.995000	14.9900	+4.606%	1,557	-52.702%
2025-01-08	15.5100	15.5100	14.330000	14.3300	-7.905%	914	-50.523%
2025-01-07	16.5429	17.7600	15.050000	15.5600	-4.010%	21,887	-54.434%
2025-01-06	15.1200	16.5600	15.120000	16.2100	+10.025%	26,476	-56.262%
2025-01-03	12.5000	15.1500	12.500000	14.7330	+15.462%	24,989	-51.877%
2025-01-02	10.9900	12.9543	10.796800	12.7600	+16.000%	7,870	-44.436%
2024-12-31	10.9700	11.0000	10.010000	11.0000	-1.720%	3,033	-35.545%
2024-12-30	11.1700	11.4500	11.170000	11.1925	-2.594%	806	-36.654%
2024-12-27	10.8000	11.9450	10.770000	11.4906	+4.365%	1,744	-38.297%
2024-12-26	11.0000	11.6800	10.429900	11.0100	+0.091%	4,703	-35.604%
2024-12-24	10.9900	11.0000	10.990000	11.0000	+1.103%	769	-35.545%
2024-12-23	10.8000	10.8800	10.280000	10.8800	-3.632%	9,651	-34.835%
2024-12-20	11.8280	11.8280	11.030000	11.2900	+1.758%	1,934	-37.201%
2024-12-19	10.6700	11.3400	10.670000	11.0950	+3.305%	1,861	-36.097%
2024-12-18	11.3100	12.0500	10.740000	10.7400	-8.867%	3,880	-33.985%
2024-12-17	11.5000	11.7850	11.348300	11.7850	-1.873%	2,114	-39.839%
2024-12-16	12.9700	13.0950	12.000000	12.0100	-10.905%	5,803	-40.966%
2024-12-13	13.6500	13.6500	13.148000	13.4800	-4.397%	2,008	-47.404%
2024-12-12	12.6800	14.1000	12.680000	14.1000	+9.728%	3,243	-49.716%
2024-12-11	13.8300	13.8300	12.850000	12.8500	-6.817%	3,965	-44.825%
2024-12-10	14.9900	14.9900	13.740000	13.7900	-7.138%	2,666	-48.586%
2024-12-09	15.2800	15.5050	14.010000	14.8500	-2.814%	34,124	-52.256%
2024-12-06	12.3000	15.3800	12.100000	15.2800	+24.228%	117,255	-53.599%
2024-12-05	12.1900	12.4250	11.615900	12.3000	-0.485%	31,056	-42.358%
2024-12-04	10.7000	12.3600	9.750100	12.3600	+15.514%	54,306	-42.638%
2024-12-03	10.0000	10.7000	9.990000	10.7000	+7.107%	51,997	-33.738%
2024-12-02	9.8300	9.9900	9.750000	9.9900	+1.731%	7,675	-29.029%
2024-11-29	9.8100	9.9800	9.770000	9.8200	-1.800%	8,231	-27.800%
2024-11-27	9.9100	10.0000	9.836000	10.0000	-0.596%	5,728	-29.100%
2024-11-26	9.9000	10.1300	9.830000	10.0600	+0.500%	10,201	-29.523%
2024-11-25	9.9500	10.1300	9.850000	10.0100	-0.891%	4,917	-29.171%
2024-11-22	9.9300	10.1000	9.800100	10.1000	+0.099%	3,784	-29.802%
2024-11-21	10.1601	10.1601	9.850000	10.0900	-0.099%	3,476	-29.732%
2024-11-20	10.2700	10.2700	9.785000	10.1000	-0.591%	10,852	-29.802%
2024-11-19	10.0836	10.1600	10.083600	10.1600	+0.099%	555	-30.217%
2024-11-18	9.9100	10.1500	9.860000	10.1500	-0.976%	13	-30.148%
2024-11-15	10.1600	10.3120	10.160000	10.2500	-1.347%	688	-30.829%
2024-11-14	9.8024	10.4400	9.802400	10.3900	+0.096%	4,640	-31.761%
2024-11-13	10.3730	10.5900	10.250000	10.3800	0.000%	2,581	-31.696%
2024-11-12	10.4500	10.6150	10.290000	10.3800	+0.159%	2,964	-31.696%
2024-11-11	10.8000	10.8000	10.055100	10.3635	+0.130%	1,947	-31.587%
2024-11-08	10.3999	10.6000	10.350000	10.3500	-1.896%	921	-31.498%
2024-11-07	10.4999	10.7000	10.400000	10.5500	+0.957%	13,993	-32.796%
2024-11-06	10.7500	11.3553	10.384316	10.4500	-3.687%	6,461	-32.153%
2024-11-05	10.6500	10.8800	10.530000	10.8500	+3.014%	1,780	-34.654%
2024-11-04	10.4700	10.7700	10.390000	10.5325	+0.640%	10,890	-32.685%
2024-11-01	10.7000	10.7000	10.465500	10.4655	-3.986%	1,161	-32.254%
2024-10-31	10.7500	10.9000	10.550000	10.9000	+1.113%	6,304	-34.954%
2024-10-30	10.9789	11.0000	10.750000	10.7800	-2.912%	6,352	-34.230%
2024-10-29	11.3000	11.3000	10.970000	11.1033	-0.863%	4,224	-36.145%
2024-10-28	11.2500	11.4300	11.200000	11.2000	-1.495%	2,440	-36.696%
2024-10-25	11.6900	11.6900	11.310000	11.3700	-4.373%	7,525	-37.643%
2024-10-24	11.8900	11.8900	11.890000	11.8900	-0.502%	466	-40.370%
2024-10-23	11.7100	11.9500	11.524300	11.9500	+1.721%	10,556	-40.669%
2024-10-22	11.5300	11.9000	11.530000	11.7478	+0.753%	6,443	-39.648%
2024-10-21	11.7400	11.7400	11.660000	11.6600	-2.587%	1,653	-39.194%
2024-10-18	11.9696	11.9696	11.969600	11.9696	+1.437%	698	-40.767%
2024-10-17	11.6400	11.8000	11.640000	11.8000	0.000%	2,435	-39.915%
2024-10-16	11.8000	11.8000	11.800000	11.8000	+0.941%	32	-39.915%
2024-10-15	11.6000	11.9900	11.600000	11.6900	-2.258%	6,764	-39.350%
2024-10-14	11.7600	12.0000	11.625500	11.9600	+1.356%	7,028	-40.719%
2024-10-11	12.1000	12.1000	11.390000	11.8000	-0.422%	2,400	-39.915%
2024-10-10	11.7000	11.8500	11.600000	11.8500	0.000%	5,593	-40.169%
2024-10-09	11.6900	11.9801	11.650000	11.8500	+1.296%	8,936	-40.169%
2024-10-08	12.1000	12.1000	11.684400	11.6984	-1.694%	6,022	-39.393%
2024-10-07	11.8000	12.1000	11.778800	11.9000	+1.666%	7,525	-40.420%
2024-10-04	11.9900	12.1000	11.705000	11.7050	-0.664%	2,000	-39.428%
2024-10-03	11.7832	11.7832	11.783200	11.7832	+2.381%	663	-39.830%
2024-10-02	11.0000	11.9900	11.000000	11.5092	-2.009%	2,390	-38.397%
2024-10-01	11.7452	11.7452	11.745200	11.7452	-2.042%	477	-39.635%
2024-09-30	11.4640	12.0000	11.464000	11.9900	+2.626%	15,834	-40.867%
2024-09-27	11.7200	11.9100	11.650000	11.6832	-0.229%	8,637	-39.315%
2024-09-26	11.4518	12.0000	11.451800	11.7100	+3.036%	12,964	-39.453%
2024-09-25	11.6000	12.0500	11.365000	11.3650	-2.110%	15,806	-37.615%
2024-09-24	11.7900	11.7900	11.610000	11.6100	-1.443%	2,380	-38.932%
2024-09-23	12.3000	12.4400	11.760000	11.7800	-5.305%	6,452	-39.813%
2024-09-20	11.6200	12.4400	11.620000	12.4400	+3.065%	11,612	-43.006%
2024-09-19	11.8000	12.1000	11.550000	12.0700	+4.957%	5,936	-41.259%
2024-09-18	11.8600	12.2700	11.500000	11.5000	-2.460%	12,726	-38.348%
2024-09-17	12.0200	12.6700	11.790000	11.7900	-0.085%	16,561	-39.864%
2024-09-16	11.7950	11.9023	11.590000	11.8000	+2.431%	5,866	-39.915%
2024-09-13	12.1250	12.1250	11.520000	11.5200	-1.201%	2,305	-38.455%
2024-09-12	12.1500	12.1999	11.635000	11.6600	-1.186%	1,568	-39.194%
2024-09-11	11.6400	12.1900	11.300000	11.8000	-1.667%	13,569	-39.915%
2024-09-10	11.8000	12.0000	11.800000	12.0000	+4.348%	1,001	-40.917%
2024-09-09	11.9800	12.8800	11.500000	11.5000	-0.753%	15,346	-38.348%
2024-09-06	11.6015	12.4300	11.587300	11.5873	-6.779%	9,404	-38.812%
2024-09-05	11.4500	12.6100	11.450000	12.4299	+1.087%	10,877	-42.960%
2024-09-04	12.3264	12.9600	12.250000	12.2962	-0.031%	10,335	-42.340%
2024-09-03	12.5000	12.5000	12.300000	12.3000	-7.100%	4,587	-42.358%
2024-08-30	12.4300	13.2400	12.430000	13.2400	-0.075%	423	-46.450%
2024-08-28	13.2500	13.2500	13.250000	13.2500	+4.413%	521	-46.491%
2024-08-27	13.4999	13.4999	12.690000	12.6900	-8.575%	2,411	-44.129%
2024-08-26	13.8802	13.8802	13.880200	13.8802	+7.933%	685	-48.920%
2024-08-22	12.8246	12.8600	12.824600	12.8600	+2.716%	780	-44.868%
2024-08-20	12.8800	13.0975	11.952700	12.5200	+3.771%	11,966	-43.371%
2024-08-19	11.5500	12.0650	11.550000	12.0650	+1.387%	3,032	-41.235%
2024-08-16	11.9000	11.9000	11.900000	11.9000	+3.030%	84	-40.420%
2024-08-15	11.5750	11.9200	11.240000	11.5500	-0.345%	10,736	-38.615%
2024-08-14	11.5000	11.6019	11.208700	11.5900	-1.780%	5,334	-38.827%
2024-08-13	11.4313	12.1200	11.000100	11.8000	-1.585%	10,253	-39.915%
2024-08-12	12.7300	12.7300	11.985000	11.9900	-2.215%	4,418	-40.867%
2024-08-09	12.3000	12.3500	11.520000	12.2616	-3.897%	20,975	-42.177%
2024-08-08	12.7588	12.7588	12.758800	12.7588	-1.144%	161	-44.431%
2024-08-07	12.9064	12.9064	12.906400	12.9064	-0.720%	471	-45.066%
2024-08-06	12.6800	13.2400	12.680000	13.0000	+6.418%	1,688	-45.462%
2024-08-05	13.2000	13.2000	11.312000	12.2160	-8.185%	5,658	-41.961%
2024-08-02	13.5200	13.5200	13.260000	13.3050	-1.928%	8,302	-46.712%
2024-08-01	13.7500	13.7500	13.566500	13.5665	+1.092%	864	-47.739%
2024-07-31	13.4200	13.4200	13.420000	13.4200	+0.751%	289	-47.168%
2024-07-30	13.3600	13.3600	13.320000	13.3200	-3.268%	491	-46.772%
2024-07-29	13.8300	13.8300	13.770000	13.7700	+2.915%	861	-48.511%
2024-07-26	13.3700	13.4200	13.340000	13.3800	+0.904%	914	-47.010%
2024-07-25	13.2601	13.2601	13.260100	13.2601	-3.759%	411	-46.531%
2024-07-23	13.2600	13.7780	13.260000	13.7780	+2.059%	830	-48.541%
2024-07-19	13.4500	13.5000	13.450000	13.5000	0.000%	572	-47.481%
2024-07-18	13.4999	13.8000	13.480000	13.5000	-0.295%	2,350	-47.481%
2024-07-17	13.5400	13.5400	13.540000	13.5400	+1.843%	675	-47.637%
2024-07-16	13.4500	13.4500	13.290000	13.2950	+1.721%	911	-46.672%
2024-07-15	13.4900	13.5000	13.070000	13.0700	-3.113%	2,344	-45.754%
2024-07-12	13.0739	13.4900	13.073900	13.4900	+2.197%	905	-47.443%
2024-07-10	13.3900	13.3900	13.200000	13.2000	-1.340%	9,677	-46.288%
2024-07-03	13.5500	13.5500	13.250000	13.3793	+1.052%	1,643	-47.008%
2024-07-02	13.4337	13.4337	13.240000	13.2400	+1.456%	1,433	-46.450%
2024-07-01	13.3400	13.4900	13.050000	13.0500	-0.457%	680	-45.670%
2024-06-28	13.3253	13.4400	12.980000	13.1099	-2.818%	8,483	-45.919%
2024-06-27	13.6100	13.7500	13.350000	13.4900	-1.891%	3,475	-47.443%
2024-06-25	13.7500	13.8450	13.495400	13.7500	+1.102%	5,913	-48.436%
2024-06-24	14.3450	14.3450	13.600100	13.6001	-2.856%	1,308	-47.868%
2024-06-21	14.1250	14.1250	13.950000	14.0000	+1.449%	2,850	-49.357%
2024-06-20	14.3500	14.4800	13.600000	13.8000	-6.179%	2,348	-48.623%
2024-06-18	14.7700	14.9300	14.708900	14.7089	+3.004%	1,176	-51.798%
2024-06-17	14.7300	15.4000	14.272000	14.2800	-4.800%	16,645	-50.350%
2024-06-14	14.6869	15.0000	14.428400	15.0000	-2.850%	1,226	-52.733%
2024-06-12	15.2100	15.4400	14.600000	15.4400	+3.694%	1,121	-54.080%
2024-06-11	14.5100	14.8900	14.510000	14.8900	+2.619%	1,034	-52.384%
2024-06-10	14.5000	14.5100	14.240000	14.5100	-2.421%	1,572	-51.137%
2024-06-05	14.8700	14.8700	14.870000	14.8700	0.000%	1,223	-52.320%
2024-06-04	14.3500	14.8700	14.350000	14.8700	-0.201%	683	-52.320%
2024-06-03	15.4000	15.4000	14.900000	14.9000	+1.085%	633	-52.416%
2024-05-31	15.2200	15.6299	14.110000	14.7400	-4.379%	1,485	-51.900%
2024-05-30	15.5000	15.5000	15.415000	15.4150	+2.086%	637	-54.006%
2024-05-28	15.6200	15.6200	14.258500	15.1000	-3.115%	1,931	-53.046%
2024-05-24	16.0100	16.0400	15.525000	15.5855	+3.497%	2,055	-54.509%
2024-05-23	16.0900	16.0900	15.058900	15.0589	-3.777%	2,367	-52.918%
2024-05-22	15.5400	15.9999	15.540000	15.6500	-3.692%	1,257	-54.696%
2024-05-21	15.5000	16.2500	15.500000	16.2500	+4.859%	4,451	-56.369%
2024-05-20	14.5585	15.5000	14.558500	15.4970	+6.288%	18,540	-54.249%
2024-05-17	14.4200	15.2400	14.420000	14.5802	-3.951%	837	-51.372%
2024-05-16	15.7000	15.7000	15.000000	15.1800	-4.227%	2,797	-53.294%
2024-05-15	15.0000	15.8500	14.550000	15.8500	+7.896%	10,039	-55.268%
2024-05-14	13.3800	14.9000	13.380000	14.6901	+9.301%	18,076	-51.736%
2024-05-13	13.4200	13.4400	13.420000	13.4400	-2.890%	1,595	-47.247%
2024-05-10	14.0000	14.0000	13.388800	13.8400	-1.143%	812	-48.772%
2024-05-09	13.9600	14.0000	13.960000	14.0000	+3.550%	1,796	-49.357%
2024-05-07	13.5199	13.5200	13.519900	13.5200	+0.222%	2,989	-47.559%
2024-05-06	13.8400	13.8400	13.490000	13.4900	-0.443%	1,628	-47.443%
2024-05-03	13.5500	13.5500	13.550000	13.5500	+0.743%	533	-47.675%
2024-05-02	13.4500	13.4500	13.450000	13.4500	-1.030%	742	-47.286%
2024-05-01	13.6100	13.6200	13.590000	13.5900	-0.074%	1,423	-47.829%
2024-04-30	13.6600	13.8000	13.600000	13.6000	-0.220%	1,204	-47.868%
2024-04-22	13.8200	13.8200	13.630000	13.6300	-2.643%	1,254	-47.982%
2024-04-19	14.0000	14.0000	13.999900	14.0000	0.000%	3,126	-49.357%
2024-04-18	13.9329	14.0000	13.810000	14.0000	+0.730%	978	-49.357%
2024-04-17	14.0000	14.0000	13.898600	13.8986	+1.154%	1,449	-48.988%
2024-04-16	13.8200	13.8200	13.740000	13.7400	-1.857%	584	-48.399%
2024-04-15	13.7200	14.0000	13.600000	14.0000	+2.094%	10,682	-49.357%
2024-04-12	13.8000	13.8000	13.620000	13.7129	-0.487%	3,137	-48.297%
2024-04-10	13.6500	13.8900	13.650000	13.7800	+0.878%	1,401	-48.549%
2024-04-09	13.6200	13.6600	13.620000	13.6600	+0.147%	1,729	-48.097%
2024-04-08	13.9999	13.9999	13.620000	13.6400	-2.362%	2,624	-48.021%
2024-04-05	14.0000	14.0000	13.970000	13.9700	0.000%	646	-49.248%
2024-04-04	13.9700	13.9700	13.970000	13.9700	+1.526%	521	-49.248%
2024-04-03	13.8400	13.9671	13.625000	13.7600	-0.865%	2,073	-48.474%
2024-04-02	13.6816	13.8800	13.681600	13.8800	+2.059%	1,547	-48.919%

.dark-mode .nTFdD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTFdD4{ color: #333333; background-color: white; border: 2px solid #333333; }ARKRArk Restaurants Corpstock NASDAQ

ARKR
Ark Restaurants Corp
stock NASDAQ