Dark

ARKR
Ark Restaurants Corp
stock NASDAQ

At Close

May 7, 2026 11:35:21 AM EDT

6.86USD+2.388%(+0.16)2,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	7.3250	7.4000	7.325000	7.4000	+10.448%	2,305	0.000%
2026-05-06	7.0000	7.2499	6.580000	6.7000	-7.586%	6,927	+10.448%
2026-05-05	8.5000	8.5000	6.110000	7.2500	-9.938%	67,942	+2.069%
2026-05-04	6.7700	9.5000	6.750000	8.0500	+17.347%	121,209	-8.075%
2026-05-01	6.6700	6.8600	6.670000	6.8600	+3.469%	1,191	+7.872%
2026-04-30	6.7600	6.7600	6.630000	6.6300	-1.486%	5,021	+11.614%
2026-04-29	6.7300	6.9550	6.730000	6.7300	-0.737%	2,519	+9.955%
2026-04-28	6.7800	6.7800	6.780000	6.7800	-2.726%	209	+9.145%
2026-04-27	6.8000	6.9900	6.800000	6.9700	+2.500%	4,403	+6.169%
2026-04-24	6.8500	6.8500	6.800000	6.8000	-1.382%	1,290	+8.824%
2026-04-23	6.8946	7.1688	6.748300	6.8953	-0.787%	1,624	+7.319%
2026-04-22	6.7700	6.9600	6.770000	6.9500	+2.659%	1,814	+6.475%
2026-04-21	6.8192	6.9750	6.770000	6.7700	-1.168%	1,716	+9.306%
2026-04-20	7.0300	7.0300	6.850000	6.8500	-2.560%	1,312	+8.029%
2026-04-17	7.0500	7.0500	7.000000	7.0300	-1.541%	3,474	+5.263%
2026-04-16	7.0000	7.1700	7.000000	7.1400	+2.000%	12,164	+3.641%
2026-04-15	6.9513	7.0900	6.951300	7.0000	+3.397%	9,378	+5.714%
2026-04-14	6.7900	6.9700	6.770000	6.7700	-0.147%	1,604	+9.306%
2026-04-13	6.7800	6.7800	6.780000	6.7800	-0.294%	462	+9.145%
2026-04-10	6.8000	6.8000	6.800000	6.8000	-2.158%	644	+8.824%
2026-04-09	6.7800	7.0100	6.780000	6.9500	+3.269%	1,700	+6.475%
2026-04-08	6.7300	6.7300	6.730000	6.7300	-1.464%	811	+9.955%
2026-04-07	6.8300	6.8300	6.830000	6.8300	+3.328%	862	+8.346%
2026-04-06	6.8200	6.8200	6.610000	6.6100	+0.152%	773	+11.952%
2026-04-02	6.7400	6.7400	6.600000	6.6000	-2.941%	1,778	+12.121%
2026-04-01	6.8000	6.8000	6.800000	6.8000	+3.659%	200	+8.824%
2026-03-31	6.7800	6.7800	6.560000	6.5600	-5.134%	1,790	+12.805%
2026-03-30	6.8300	6.9150	6.800000	6.9150	+0.217%	2,090	+7.014%
2026-03-27	6.9000	6.9000	6.900000	6.9000	+2.222%	1,624	+7.246%
2026-03-26	6.7500	6.7500	6.750000	6.7500	-2.174%	953	+9.630%
2026-03-25	6.9000	6.9000	6.900000	6.9000	+2.071%	1,675	+7.246%
2026-03-24	6.8900	6.8900	6.760000	6.7600	-0.148%	611	+9.467%
2026-03-23	6.8300	6.8300	6.770000	6.7700	-1.884%	517	+9.306%
2026-03-20	6.9000	6.9000	6.900000	6.9000	+0.437%	1,105	+7.246%
2026-03-18	6.8750	6.9000	6.800000	6.8700	+2.537%	2,769	+7.715%
2026-03-17	6.7000	6.7000	6.700000	6.7000	-0.593%	665	+10.448%
2026-03-13	6.7486	6.7960	6.740000	6.7400	0.000%	1,464	+9.792%
2026-03-12	6.8400	6.8400	6.740000	6.7400	-1.318%	1,403	+9.792%
2026-03-11	6.9300	6.9400	6.830000	6.8300	+0.737%	3,912	+8.346%
2026-03-10	7.0700	7.0700	6.780000	6.7800	0.000%	469	+9.145%
2026-03-09	6.7800	6.7800	6.780000	6.7800	-1.881%	1,343	+9.145%
2026-03-06	6.9100	6.9100	6.910000	6.9100	-1.144%	625	+7.091%
2026-03-04	6.9900	6.9900	6.990000	6.9900	+3.250%	463	+5.866%
2026-03-03	6.8753	7.0500	6.770000	6.7700	+0.594%	1,023	+9.306%
2026-03-02	6.9800	7.0200	6.730000	6.7300	-2.816%	2,536	+9.955%
2026-02-27	6.8500	6.9250	6.850000	6.9250	+0.290%	859	+6.859%
2026-02-26	6.8300	6.9050	6.780100	6.9050	-1.216%	2,942	+7.169%
2026-02-25	6.9994	6.9994	6.990000	6.9900	+0.448%	965	+5.866%
2026-02-23	6.8000	6.9588	6.800000	6.9588	+1.588%	8,187	+6.340%
2026-02-20	6.9010	6.9010	6.850000	6.8500	-2.143%	589	+8.029%
2026-02-19	6.7914	7.0000	6.791400	7.0000	+0.143%	1,869	+5.714%
2026-02-18	6.8000	6.9900	6.800000	6.9900	+3.556%	1,462	+5.866%
2026-02-17	6.8750	6.8750	6.750000	6.7500	-0.442%	1,512	+9.630%
2026-02-13	6.7800	6.8100	6.780000	6.7800	-3.556%	1,729	+9.145%
2026-02-12	7.0800	7.0800	6.780000	7.0300	0.000%	2,103	+5.263%
2026-02-11	6.9150	7.0300	6.915000	7.0300	+4.148%	1,651	+5.263%
2026-02-10	6.8750	7.0000	6.750000	6.7500	0.000%	1,232	+9.630%
2026-02-09	6.9800	6.9800	6.750000	6.7500	-2.738%	1,821	+9.630%
2026-02-04	6.6300	6.9400	6.630000	6.9400	-0.144%	859	+6.628%
2026-02-03	6.9400	6.9800	6.735000	6.9500	+5.945%	13,307	+6.475%
2026-01-30	6.5600	6.5600	6.560000	6.5600	-3.812%	666	+12.805%
2026-01-29	6.5500	6.8200	6.550000	6.8200	+4.122%	984	+8.504%
2026-01-28	6.5400	6.5500	6.435000	6.5500	+0.153%	1,578	+12.977%
2026-01-27	6.4400	6.5400	6.440000	6.5400	+0.307%	3,353	+13.150%
2026-01-26	6.4800	6.5200	6.449000	6.5200	-0.002%	5,466	+13.497%
2026-01-23	6.5200	6.5201	6.520000	6.5201	-1.061%	517	+13.495%
2026-01-22	6.5000	6.5900	6.500000	6.5900	-0.152%	1,203	+12.291%
2026-01-21	6.4200	6.6000	6.420000	6.6000	+1.538%	1,356	+12.121%
2026-01-20	6.4600	6.6100	6.390000	6.5000	0.000%	7,291	+13.846%
2026-01-16	6.5200	6.5200	6.450000	6.5000	+0.259%	2,195	+13.846%
2026-01-14	6.4001	6.5200	6.400000	6.4832	-0.564%	6,656	+14.141%
2026-01-13	6.6000	6.6000	6.405100	6.5200	+1.400%	4,051	+13.497%
2026-01-12	6.4800	6.4800	6.420000	6.4300	-0.924%	2,732	+15.086%
2026-01-09	6.6750	6.6900	6.490000	6.4900	-3.279%	2,113	+14.022%
2026-01-08	6.6750	6.7100	6.675000	6.7100	+2.914%	1,012	+10.283%
2026-01-07	6.3951	6.6750	6.395100	6.5200	+0.154%	1,789	+13.497%
2026-01-06	6.4000	6.6729	6.400000	6.5100	-2.981%	2,693	+13.671%
2026-01-05	6.6650	6.9499	6.600000	6.7100	+1.513%	6,148	+10.283%
2026-01-02	6.5500	6.7700	6.550000	6.6100	-1.417%	1,835	+11.952%
2025-12-31	6.6100	6.7050	6.467900	6.7050	+2.837%	4,148	+10.365%
2025-12-30	6.7200	6.9399	6.370300	6.5200	+0.773%	9,088	+13.497%
2025-12-29	6.2900	6.6350	6.154500	6.4700	+1.570%	100,395	+14.374%
2025-12-26	6.2700	6.4000	5.980000	6.3700	+1.272%	81,932	+16.170%
2025-12-24	6.2600	6.3000	6.049900	6.2900	+0.319%	36,890	+17.647%
2025-12-23	6.3000	6.4000	6.010000	6.2700	+1.129%	53,354	+18.022%
2025-12-22	6.1500	6.5799	5.980100	6.2000	+2.990%	23,283	+19.355%
2025-12-19	6.5400	6.7300	6.020000	6.0200	-6.955%	21,342	+22.924%
2025-12-18	6.6578	6.7050	6.460000	6.4700	-5.822%	17,199	+14.374%
2025-12-17	6.6200	6.9000	6.460000	6.8700	+3.620%	13,596	+7.715%
2025-12-16	6.7251	6.9500	5.746400	6.6300	-3.353%	84,993	+11.614%
2025-12-15	6.7900	6.8600	6.590000	6.8600	+2.235%	12,475	+7.872%
2025-12-12	6.8700	6.9500	6.680000	6.7100	-6.546%	15,519	+10.283%
2025-12-11	7.0950	7.2000	7.095000	7.1800	+1.127%	1,790	+3.064%
2025-12-10	7.1800	7.2000	7.100000	7.1000	+0.141%	1,849	+4.225%
2025-12-09	7.0700	7.0900	6.990000	7.0900	+1.141%	3,760	+4.372%
2025-12-08	7.0550	7.2100	6.990100	7.0100	-1.128%	5,191	+5.563%
2025-12-04	6.9900	7.0900	6.990000	7.0900	-1.391%	1,030	+4.372%
2025-12-03	7.1800	7.1900	7.180000	7.1900	+1.986%	408	+2.921%
2025-12-02	7.0500	7.0500	6.970000	7.0500	+1.585%	1,480	+4.965%
2025-12-01	7.2100	7.2100	6.940000	6.9400	-0.857%	2,057	+6.628%
2025-11-28	7.2100	7.2100	6.990000	7.0000	+0.430%	992	+5.714%
2025-11-26	7.0200	7.0349	6.935000	6.9700	-0.143%	5,770	+6.169%
2025-11-24	7.1231	7.1231	6.980000	6.9800	-0.143%	2,894	+6.017%
2025-11-21	6.9900	6.9900	6.990000	6.9900	-3.051%	354	+5.866%
2025-11-20	7.1900	7.2100	7.005000	7.2100	+1.980%	7,718	+2.635%
2025-11-19	7.0300	7.0700	7.030000	7.0700	+0.426%	660	+4.668%
2025-11-18	7.1900	7.1900	7.040000	7.0400	+0.285%	793	+5.114%
2025-11-17	7.0900	7.0950	7.020000	7.0200	-2.500%	1,178	+5.413%
2025-11-14	7.2000	7.2000	7.200000	7.2000	-0.139%	313	+2.778%
2025-11-13	7.1350	7.2100	7.070000	7.2100	0.000%	4,717	+2.635%
2025-11-12	7.2100	7.2100	7.210000	7.2100	0.000%	245	+2.635%
2025-11-11	7.0039	7.2100	7.003900	7.2100	+0.797%	870	+2.635%
2025-11-10	7.0200	7.1530	7.020000	7.1530	-0.789%	1,694	+3.453%
2025-11-07	7.0900	7.2099	7.090000	7.2099	-0.001%	1,009	+2.637%
2025-11-05	7.2100	7.2100	7.210000	7.2100	+1.549%	408	+2.635%
2025-11-04	7.1000	7.1000	7.100000	7.1000	0.000%	1,769	+4.225%
2025-11-03	7.2177	7.2177	7.055000	7.1000	-3.005%	2,994	+4.225%
2025-10-30	7.1100	7.3200	7.110000	7.3200	-1.613%	1,212	+1.093%
2025-10-29	7.0700	7.4400	7.070000	7.4400	+5.382%	1,853	-0.538%
2025-10-27	7.2300	7.5000	7.060000	7.0600	-2.307%	3,109	+4.816%
2025-10-24	7.2267	7.2267	7.226700	7.2267	+1.777%	912	+2.398%
2025-10-23	7.1005	7.1005	7.100500	7.1005	+0.859%	296	+4.218%
2025-10-22	7.0800	7.0800	7.040000	7.0400	-1.262%	642	+5.114%
2025-10-21	7.1961	7.1961	7.130000	7.1300	+0.423%	703	+3.787%
2025-10-20	6.9900	7.1800	6.990000	7.1000	+0.852%	2,297	+4.225%
2025-10-17	7.0400	7.0400	7.040000	7.0400	-1.538%	2	+5.114%
2025-10-16	7.1500	7.1500	7.150000	7.1500	-0.694%	367	+3.497%
2025-10-15	7.0000	7.2000	7.000000	7.2000	+3.152%	1,179	+2.778%
2025-10-14	6.8500	6.9800	6.810000	6.9800	+4.024%	5,694	+6.017%
2025-10-13	7.1200	7.2200	6.700000	6.7100	-6.022%	33,541	+10.283%
2025-10-10	7.2550	7.3196	7.094100	7.1400	-1.517%	3,645	+3.641%
2025-10-08	7.2500	7.2500	7.250000	7.2500	+0.975%	593	+2.069%
2025-10-07	7.0900	7.3400	7.070000	7.1800	+1.921%	22,544	+3.064%
2025-10-06	7.0447	7.0447	7.044700	7.0447	-5.693%	1,468	+5.044%
2025-10-03	7.4700	7.4700	7.470000	7.4700	+4.622%	429	-0.937%
2025-10-02	7.1300	7.1500	7.129800	7.1400	+0.281%	1,552	+3.641%
2025-10-01	7.1000	7.1500	7.100000	7.1200	0.000%	895	+3.933%
2025-09-30	7.1200	7.1200	7.120000	7.1200	-2.466%	898	+3.933%
2025-09-26	7.1200	7.3000	7.050000	7.3000	+2.528%	1,180	+1.370%
2025-09-25	7.1300	7.5600	7.110000	7.1200	-0.374%	31,908	+3.933%
2025-09-24	7.3400	7.3400	7.042300	7.1467	-0.740%	670	+3.544%
2025-09-23	7.1400	7.2765	7.140000	7.2000	0.000%	1,024	+2.778%
2025-09-22	7.1300	7.2700	7.130000	7.2000	-1.505%	1,324	+2.778%
2025-09-19	7.0200	7.3100	7.020000	7.3100	+0.828%	3,692	+1.231%
2025-09-18	7.0000	7.2500	7.000000	7.2500	+4.167%	4,615	+2.069%
2025-09-17	7.0300	7.1000	6.899600	6.9600	-1.486%	4,411	+6.322%
2025-09-16	6.8800	7.2200	6.810000	7.0650	+2.988%	17,032	+4.742%
2025-09-15	6.9100	7.1115	6.840000	6.8600	-0.867%	4,184	+7.872%
2025-09-12	6.9950	7.0000	6.870000	6.9200	-1.425%	15,388	+6.936%
2025-09-11	7.1000	7.1000	7.010000	7.0200	-1.127%	2,167	+5.413%
2025-09-10	7.1000	7.1000	7.100000	7.1000	-1.176%	676	+4.225%
2025-09-08	7.0932	7.2500	6.960000	7.1845	+1.908%	6,641	+3.000%
2025-09-05	7.0500	7.0500	7.050000	7.0500	-1.674%	405	+4.965%
2025-09-04	6.8399	7.1700	6.839900	7.1700	+4.672%	4,730	+3.208%
2025-09-03	6.8600	6.9100	6.810000	6.8500	-1.422%	14,084	+8.029%
2025-09-02	6.8200	6.9488	6.820000	6.9488	+2.038%	1,531	+6.493%
2025-08-29	6.8100	6.8100	6.810000	6.8100	-0.873%	9,365	+8.664%
2025-08-28	6.8200	6.9080	6.820000	6.8700	+0.439%	2,713	+7.715%
2025-08-27	6.8400	6.8400	6.773600	6.8400	-1.013%	3,750	+8.187%
2025-08-26	7.0750	7.0750	6.910000	6.9100	-0.576%	1,561	+7.091%
2025-08-25	7.0000	7.2090	6.890000	6.9500	-1.836%	27,322	+6.475%
2025-08-22	7.0200	7.2900	7.010000	7.0800	+0.568%	2,816	+4.520%
2025-08-21	7.1000	7.1400	6.970000	7.0400	-1.538%	2,972	+5.114%
2025-08-20	7.1700	7.3992	7.150000	7.1500	-0.279%	8,122	+3.497%
2025-08-19	7.2600	7.2650	7.170000	7.1700	+0.140%	2,620	+3.208%
2025-08-18	7.6100	7.7100	7.160000	7.1600	-6.037%	14,504	+3.352%
2025-08-15	7.6400	7.7200	7.510000	7.6200	+0.661%	2,241	-2.887%
2025-08-14	7.3350	7.5700	7.160000	7.5700	+3.699%	20,879	-2.246%
2025-08-13	6.8600	7.4500	6.850000	7.3000	+4.585%	35,030	+1.370%
2025-08-12	6.9599	7.1189	6.830000	6.9800	-0.428%	24,658	+6.017%
2025-08-11	6.8400	7.2674	6.840000	7.0100	+1.742%	5,574	+5.563%
2025-08-08	7.1600	7.1881	6.890000	6.8900	-3.771%	13,309	+7.402%
2025-08-07	7.6100	7.6100	7.160000	7.1600	-4.533%	3,705	+3.352%
2025-08-06	7.2100	7.5900	7.210000	7.5000	+2.740%	19,230	-1.333%
2025-08-05	7.0887	7.4000	6.375000	7.3000	+3.989%	95,692	+1.370%
2025-08-04	8.3800	8.4400	6.680000	7.0200	-15.928%	103,976	+5.413%
2025-08-01	8.6000	8.7000	8.350000	8.3500	-2.907%	12,234	-11.377%
2025-07-31	8.5900	8.6000	8.590000	8.6000	+0.585%	1,075	-13.953%
2025-07-30	8.8171	8.9600	8.520000	8.5500	-2.285%	8,525	-13.450%
2025-07-29	8.7364	8.7500	8.620000	8.7499	+0.027%	5,562	-15.428%
2025-07-28	8.7750	8.7750	8.530000	8.7475	+1.479%	12,603	-15.404%
2025-07-24	8.7600	8.7600	8.620000	8.6200	-1.549%	1,384	-14.153%
2025-07-23	8.9300	8.9300	8.750000	8.7556	+1.104%	2,570	-15.483%
2025-07-22	9.0100	9.0100	8.660000	8.6600	-1.029%	10,129	-14.550%
2025-07-21	8.8000	8.8400	8.740000	8.7500	-2.670%	1,814	-15.429%
2025-07-18	8.7000	8.9900	8.510000	8.9900	+0.672%	4,132	-17.686%
2025-07-17	8.7000	8.9350	8.601500	8.9300	+2.762%	6,747	-17.133%
2025-07-16	8.7500	8.7500	8.690000	8.6900	+0.346%	4,440	-14.845%
2025-07-15	9.2000	9.2000	8.660000	8.6600	-1.142%	2,222	-14.550%
2025-07-14	8.7600	8.7600	8.760000	8.7600	+0.574%	975	-15.525%
2025-07-11	8.8500	8.8500	8.700000	8.7100	-0.457%	1,196	-15.040%
2025-07-10	8.8600	8.8900	8.750000	8.7500	-1.615%	2,417	-15.429%
2025-07-09	9.2225	9.2225	8.893600	8.8936	+1.064%	3,279	-16.794%
2025-07-08	9.2050	9.2050	8.800000	8.8000	-2.753%	4,068	-15.909%
2025-07-07	8.7800	9.0491	8.780000	9.0491	+0.434%	1,609	-18.224%
2025-07-03	9.3500	9.3500	9.010000	9.0100	0.000%	907	-17.869%
2025-07-02	8.9200	9.3718	8.920000	9.0100	-0.332%	1,951	-17.869%
2025-07-01	8.7800	9.1000	8.780000	9.0400	+0.444%	2,026	-18.142%
2025-06-30	8.9200	9.1250	8.920000	9.0000	-0.826%	1,517	-17.778%
2025-06-27	8.9500	9.3500	8.695000	9.0750	-1.786%	7,513	-18.457%
2025-06-26	9.7500	10.4600	8.600000	9.2400	-1.702%	83,106	-19.913%
2025-06-25	9.4000	9.4800	9.400000	9.4000	-1.468%	909	-21.277%
2025-06-24	9.4938	9.5400	9.470000	9.5400	+0.421%	1,864	-22.432%
2025-06-23	9.7500	9.7500	9.500000	9.5000	-2.564%	2,565	-22.105%
2025-06-20	9.7500	9.7750	9.750000	9.7500	+0.309%	1,184	-24.103%
2025-06-18	9.7200	9.7200	9.720000	9.7200	-0.746%	533	-23.868%
2025-06-17	9.7711	9.7931	9.771100	9.7931	-3.801%	995	-24.437%
2025-06-16	9.7301	10.5000	9.730100	10.1800	+0.593%	5,277	-27.308%
2025-06-11	9.9800	10.1200	9.980000	10.1200	+3.901%	1,535	-26.877%
2025-06-10	9.8300	9.9800	9.740000	9.7400	-2.111%	1,358	-24.025%
2025-06-09	9.7000	9.9500	9.700000	9.9500	-2.927%	935	-25.628%
2025-06-05	9.5045	10.2500	9.504500	10.2500	-0.774%	3,153	-27.805%
2025-06-04	10.1900	10.3400	10.180000	10.3300	-0.864%	2,980	-28.364%
2025-06-03	10.3200	10.4200	10.320000	10.4200	-0.762%	1,816	-28.983%
2025-06-02	11.3300	11.3300	10.200000	10.5000	-1.130%	2,671	-29.524%
2025-05-30	11.5100	11.5400	10.620000	10.6200	-10.719%	2,050	-30.320%
2025-05-29	11.8950	11.8950	11.895000	11.8950	+4.342%	816	-37.789%
2025-05-28	11.6000	12.0000	11.400000	11.4000	-1.042%	1,879	-35.088%
2025-05-27	10.7611	12.4400	10.761100	11.5200	-3.518%	3,755	-35.764%
2025-05-22	12.2200	12.2200	11.558700	11.9400	+1.617%	5,237	-38.023%
2025-05-21	11.8900	12.1800	11.640000	11.7500	-2.328%	5,318	-37.021%
2025-05-20	12.4800	12.4800	12.005000	12.0300	-2.036%	4,985	-38.487%
2025-05-19	11.6900	12.5950	11.600000	12.2800	+2.934%	7,115	-39.739%
2025-05-16	11.5900	11.9300	11.300000	11.9300	+5.575%	8,297	-37.972%
2025-05-15	10.9000	11.3000	10.750000	11.3000	+6.403%	2,646	-34.513%
2025-05-14	10.6000	11.3475	10.480000	10.6200	-0.655%	4,486	-30.320%
2025-05-13	10.8800	10.8800	10.240000	10.6900	-3.433%	3,018	-30.776%
2025-05-12	11.5500	11.7300	11.070000	11.0700	-0.806%	4,214	-33.153%
2025-05-08	11.5384	12.1900	10.600000	11.1600	-5.424%	37,167	-33.692%
2025-05-07	12.0900	12.4900	11.162900	11.8000	+0.597%	16,879	-37.288%
2025-05-06	11.9500	12.4950	11.510000	11.7300	-2.250%	44,849	-36.914%
2025-05-05	9.4600	12.0000	9.115400	12.0000	+27.796%	67,134	-38.333%
2025-05-02	10.3840	10.3840	9.390000	9.3900	-5.152%	1,399	-21.193%
2025-05-01	8.9300	10.5900	8.700000	9.9000	+6.911%	54,289	-25.253%
2025-04-30	9.0000	9.4732	8.700000	9.2600	+2.775%	6,372	-20.086%
2025-04-29	8.8500	9.2300	8.850000	9.0100	+3.562%	9,782	-17.869%
2025-04-28	8.6900	9.0284	8.690000	8.7001	+0.001%	13,642	-14.944%
2025-04-25	8.6100	8.8000	8.600000	8.7000	-0.515%	1,087	-14.943%
2025-04-24	8.8000	8.9010	8.745000	8.7450	-2.072%	1,663	-15.380%
2025-04-23	8.9300	8.9300	8.930000	8.9300	+4.079%	1,144	-17.133%
2025-04-22	8.5200	9.0000	8.520000	8.5800	+0.941%	3,601	-13.753%
2025-04-21	8.5200	8.5200	8.500000	8.5000	+0.860%	977	-12.941%
2025-04-17	8.6000	8.7244	8.427500	8.4275	-2.006%	11,294	-12.192%
2025-04-16	8.9212	8.9500	8.600000	8.6000	-0.922%	1,777	-13.953%
2025-04-15	8.7100	8.7100	8.456100	8.6800	+4.578%	1,218	-14.747%
2025-04-14	8.3000	8.3000	8.300000	8.3000	-0.360%	742	-10.843%
2025-04-11	8.6000	8.6836	8.250000	8.3300	-3.141%	17,005	-11.164%
2025-04-10	9.0000	9.2000	8.600000	8.6001	-4.443%	8,176	-13.954%
2025-04-09	8.9550	9.0000	8.650100	9.0000	+2.273%	4,922	-17.778%
2025-04-08	9.0500	9.1500	8.800000	8.8000	-4.348%	9,468	-15.909%
2025-04-07	8.9000	9.2000	8.850000	9.2000	-0.541%	5,234	-19.565%
2025-04-04	9.0936	9.2500	9.093600	9.2500	-3.141%	897	-20.000%
2025-04-03	9.7300	9.7300	9.300000	9.5500	-6.373%	5,339	-22.513%
2025-04-02	9.8000	10.2000	9.800000	10.2000	0.000%	972	-27.451%
2025-04-01	9.6000	10.2000	9.411500	10.2000	+0.990%	2,716	-27.451%
2025-03-31	9.7100	10.1000	9.615000	10.1000	+4.016%	7,239	-26.733%
2025-03-28	10.0700	10.4000	9.120000	9.7100	-0.625%	31,885	-23.790%
2025-03-27	10.3000	10.4300	9.771100	9.7711	-3.256%	4,158	-24.266%
2025-03-26	9.0000	10.7900	9.000000	10.1000	+7.728%	93,164	-26.733%
2025-03-25	9.7500	9.8200	8.880000	9.3755	-4.721%	20,900	-21.071%
2025-03-24	9.5894	9.9998	9.589400	9.8400	-1.502%	5,805	-24.797%
2025-03-21	9.8500	10.4000	9.740000	9.9900	-1.479%	8,102	-25.926%
2025-03-20	9.9000	10.8700	9.750100	10.1400	-2.029%	18,881	-27.022%
2025-03-19	10.3500	10.3500	10.350000	10.3500	+3.500%	908	-28.502%
2025-03-18	10.1100	10.1100	9.997400	10.0000	-3.382%	1,609	-26.000%
2025-03-17	10.3500	10.3500	10.350000	10.3500	+2.475%	1,686	-28.502%
2025-03-14	10.0000	10.3800	10.000000	10.1000	+1.101%	3,506	-26.733%
2025-03-13	10.4250	10.4300	9.990000	9.9900	-1.770%	1,377	-25.926%
2025-03-12	10.1000	10.2000	10.100000	10.1700	+1.700%	23,749	-27.237%
2025-03-11	10.3400	10.3400	10.000000	10.0000	-1.088%	1,203	-26.000%
2025-03-10	10.5400	10.5400	10.110000	10.1100	-4.261%	2,372	-26.805%
2025-03-07	10.5600	10.5600	10.560000	10.5600	-0.938%	657	-29.924%
2025-03-06	10.3500	10.6600	10.330000	10.6600	+0.377%	1,778	-30.582%
2025-03-05	10.3194	10.6200	10.319400	10.6200	+3.408%	937	-30.320%
2025-03-04	10.3500	10.5527	10.252000	10.2700	-5.083%	2,370	-27.945%
2025-03-03	10.8200	10.8200	10.820000	10.8200	-0.276%	785	-31.608%
2025-02-28	10.5183	10.8600	10.518300	10.8500	0.000%	1,190	-31.797%
2025-02-27	11.0900	11.0900	10.850000	10.8500	-1.274%	509	-31.797%
2025-02-26	10.8300	10.9900	10.830000	10.9900	+0.091%	1,636	-32.666%
2025-02-25	11.1207	11.1207	10.566800	10.9800	+0.826%	1,203	-32.605%
2025-02-24	11.4400	11.4400	10.800000	10.8900	-4.137%	5,421	-32.048%
2025-02-21	11.2900	11.3600	11.290000	11.3600	+2.066%	798	-34.859%
2025-02-19	11.0000	11.2622	11.000000	11.1300	-0.179%	1,594	-33.513%
2025-02-18	11.1564	11.2900	11.150000	11.1500	-1.240%	1,658	-33.632%
2025-02-14	11.2500	11.2900	11.250000	11.2900	+1.529%	1,986	-34.455%
2025-02-13	12.0800	12.2989	10.600000	11.1200	-8.402%	24,400	-33.453%
2025-02-12	12.0900	12.1500	12.080000	12.1400	-3.113%	3,804	-39.044%
2025-02-11	13.0500	13.0500	12.530000	12.5300	-1.222%	1,320	-40.942%
2025-02-10	12.4700	12.6850	12.400000	12.6850	+2.298%	1,773	-41.663%
2025-02-07	12.4000	12.5000	12.400000	12.4000	-4.615%	3,563	-40.323%
2025-02-06	12.8300	13.3580	12.750000	13.0000	+1.325%	2,971	-43.077%
2025-02-05	13.1500	13.1500	12.750000	12.8300	+2.722%	1,348	-42.323%
2025-02-04	12.6400	12.8100	12.450000	12.4900	+1.793%	2,687	-40.753%
2025-02-03	12.9800	13.1075	12.000000	12.2700	-7.814%	7,496	-39.690%
2025-01-31	13.2000	13.8000	13.000000	13.3100	-1.626%	10,877	-44.403%
2025-01-30	13.0400	13.5500	13.040000	13.5300	+0.520%	5,154	-45.307%
2025-01-29	13.7720	13.7720	13.460000	13.4600	+2.364%	3,100	-45.022%
2025-01-28	13.1100	13.5000	12.990000	13.1492	-2.418%	4,557	-43.723%
2025-01-27	13.0275	13.4750	13.027500	13.4750	-2.000%	1,359	-45.083%
2025-01-24	13.6000	14.0250	13.600000	13.7500	-3.169%	3,276	-46.182%
2025-01-23	12.9800	14.2000	12.980000	14.2000	+4.412%	1,755	-47.887%
2025-01-22	14.2000	14.2000	13.600000	13.6000	-1.876%	2,478	-45.588%
2025-01-21	13.6200	14.4250	13.620000	13.8600	-0.359%	4,384	-46.609%
2025-01-17	14.1000	14.1000	13.250000	13.9100	-2.727%	2,944	-46.801%
2025-01-16	14.6000	14.6000	13.900000	14.3000	+2.878%	2,762	-48.252%
2025-01-15	13.9000	13.9000	13.900000	13.9000	-1.208%	1,091	-46.763%
2025-01-14	14.4001	14.4001	13.935000	14.0700	-0.565%	976	-47.406%
2025-01-13	14.5300	14.5300	14.110000	14.1500	-5.604%	2,444	-47.703%
2025-01-10	14.0000	15.0000	13.995000	14.9900	+4.606%	1,557	-50.634%
2025-01-08	15.5100	15.5100	14.330000	14.3300	-7.905%	914	-48.360%
2025-01-07	16.5429	17.7600	15.050000	15.5600	-4.010%	21,887	-52.442%
2025-01-06	15.1200	16.5600	15.120000	16.2100	+10.025%	26,476	-54.349%
2025-01-03	12.5000	15.1500	12.500000	14.7330	+15.462%	24,989	-49.773%
2025-01-02	10.9900	12.9543	10.796800	12.7600	+16.000%	7,870	-42.006%
2024-12-31	10.9700	11.0000	10.010000	11.0000	-1.720%	3,033	-32.727%
2024-12-30	11.1700	11.4500	11.170000	11.1925	-2.594%	806	-33.884%
2024-12-27	10.8000	11.9450	10.770000	11.4906	+4.365%	1,744	-35.600%
2024-12-26	11.0000	11.6800	10.429900	11.0100	+0.091%	4,703	-32.788%
2024-12-24	10.9900	11.0000	10.990000	11.0000	+1.103%	769	-32.727%
2024-12-23	10.8000	10.8800	10.280000	10.8800	-3.632%	9,651	-31.985%
2024-12-20	11.8280	11.8280	11.030000	11.2900	+1.758%	1,934	-34.455%
2024-12-19	10.6700	11.3400	10.670000	11.0950	+3.305%	1,861	-33.303%
2024-12-18	11.3100	12.0500	10.740000	10.7400	-8.867%	3,880	-31.099%
2024-12-17	11.5000	11.7850	11.348300	11.7850	-1.873%	2,114	-37.208%
2024-12-16	12.9700	13.0950	12.000000	12.0100	-10.905%	5,803	-38.385%
2024-12-13	13.6500	13.6500	13.148000	13.4800	-4.397%	2,008	-45.104%
2024-12-12	12.6800	14.1000	12.680000	14.1000	+9.728%	3,243	-47.518%
2024-12-11	13.8300	13.8300	12.850000	12.8500	-6.817%	3,965	-42.412%
2024-12-10	14.9900	14.9900	13.740000	13.7900	-7.138%	2,666	-46.338%
2024-12-09	15.2800	15.5050	14.010000	14.8500	-2.814%	34,124	-50.168%
2024-12-06	12.3000	15.3800	12.100000	15.2800	+24.228%	117,255	-51.571%
2024-12-05	12.1900	12.4250	11.615900	12.3000	-0.485%	31,056	-39.837%
2024-12-04	10.7000	12.3600	9.750100	12.3600	+15.514%	54,306	-40.129%
2024-12-03	10.0000	10.7000	9.990000	10.7000	+7.107%	51,997	-30.841%
2024-12-02	9.8300	9.9900	9.750000	9.9900	+1.731%	7,675	-25.926%
2024-11-29	9.8100	9.9800	9.770000	9.8200	-1.800%	8,231	-24.644%
2024-11-27	9.9100	10.0000	9.836000	10.0000	-0.596%	5,728	-26.000%
2024-11-26	9.9000	10.1300	9.830000	10.0600	+0.500%	10,201	-26.441%
2024-11-25	9.9500	10.1300	9.850000	10.0100	-0.891%	4,917	-26.074%
2024-11-22	9.9300	10.1000	9.800100	10.1000	+0.099%	3,784	-26.733%
2024-11-21	10.1601	10.1601	9.850000	10.0900	-0.099%	3,476	-26.660%
2024-11-20	10.2700	10.2700	9.785000	10.1000	-0.591%	10,852	-26.733%
2024-11-19	10.0836	10.1600	10.083600	10.1600	+0.099%	555	-27.165%
2024-11-18	9.9100	10.1500	9.860000	10.1500	-0.976%	13	-27.094%
2024-11-15	10.1600	10.3120	10.160000	10.2500	-1.347%	688	-27.805%
2024-11-14	9.8024	10.4400	9.802400	10.3900	+0.096%	4,640	-28.778%
2024-11-13	10.3730	10.5900	10.250000	10.3800	0.000%	2,581	-28.709%
2024-11-12	10.4500	10.6150	10.290000	10.3800	+0.159%	2,964	-28.709%
2024-11-11	10.8000	10.8000	10.055100	10.3635	+0.130%	1,947	-28.596%
2024-11-08	10.3999	10.6000	10.350000	10.3500	-1.896%	921	-28.502%
2024-11-07	10.4999	10.7000	10.400000	10.5500	+0.957%	13,993	-29.858%
2024-11-06	10.7500	11.3553	10.384316	10.4500	-3.687%	6,461	-29.187%
2024-11-05	10.6500	10.8800	10.530000	10.8500	+3.014%	1,780	-31.797%
2024-11-04	10.4700	10.7700	10.390000	10.5325	+0.640%	10,890	-29.741%
2024-11-01	10.7000	10.7000	10.465500	10.4655	-3.986%	1,161	-29.291%
2024-10-31	10.7500	10.9000	10.550000	10.9000	+1.113%	6,304	-32.110%
2024-10-30	10.9789	11.0000	10.750000	10.7800	-2.912%	6,352	-31.354%
2024-10-29	11.3000	11.3000	10.970000	11.1033	-0.863%	4,224	-33.353%
2024-10-28	11.2500	11.4300	11.200000	11.2000	-1.495%	2,440	-33.929%
2024-10-25	11.6900	11.6900	11.310000	11.3700	-4.373%	7,525	-34.916%
2024-10-24	11.8900	11.8900	11.890000	11.8900	-0.502%	466	-37.763%
2024-10-23	11.7100	11.9500	11.524300	11.9500	+1.721%	10,556	-38.075%
2024-10-22	11.5300	11.9000	11.530000	11.7478	+0.753%	6,443	-37.009%
2024-10-21	11.7400	11.7400	11.660000	11.6600	-2.587%	1,653	-36.535%
2024-10-18	11.9696	11.9696	11.969600	11.9696	+1.437%	698	-38.177%
2024-10-17	11.6400	11.8000	11.640000	11.8000	0.000%	2,435	-37.288%
2024-10-16	11.8000	11.8000	11.800000	11.8000	+0.941%	32	-37.288%
2024-10-15	11.6000	11.9900	11.600000	11.6900	-2.258%	6,764	-36.698%
2024-10-14	11.7600	12.0000	11.625500	11.9600	+1.356%	7,028	-38.127%
2024-10-11	12.1000	12.1000	11.390000	11.8000	-0.422%	2,400	-37.288%

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

ARKR
Ark Restaurants Corp
stock NASDAQ