Dark

ARKR
Ark Restaurants Corp
stock NASDAQ

At Close

Aug 31, 2026 12:48:27 PM EDT

5.64USD+2.641%(+0.15)2

4.41Bid 6.79Ask 2.38Spread

Pre-market

Aug 31, 2026 8:41:30 AM EDT

5.38USD+1.894%(+0.10)189

After-hours

Aug 26, 2026 4:34:30 PM EDT

4.78USD-6.732%(-0.34)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	5.6400	5.6400	5.6400	5.6400	+2.732%	2	0.000%
2026-08-28	5.5000	5.6500	5.4600	5.4900	+3.977%	18,106	+2.732%
2026-08-27	5.3500	5.6200	5.2800	5.2800	-0.938%	13,756	+6.818%
2026-08-26	5.0001	5.3501	5.0000	5.3300	+10.811%	22,827	+5.816%
2026-08-25	5.6200	5.6200	4.8100	4.8100	-11.905%	16,736	+17.256%
2026-08-24	5.4900	5.6800	5.4400	5.4600	-0.727%	7,508	+3.297%
2026-08-21	5.4500	5.5000	5.4300	5.5000	0.000%	3,439	+2.545%
2026-08-20	5.6500	5.6500	5.5000	5.5000	-1.434%	12,203	+2.545%
2026-08-19	5.6000	5.7500	5.5800	5.5800	+1.825%	4,995	+1.075%
2026-08-18	5.5900	5.5900	5.4800	5.4800	-1.968%	4,381	+2.920%
2026-08-17	5.6336	5.6336	5.5900	5.5900	-0.180%	1,234	+0.894%
2026-08-14	5.6001	5.6001	5.6001	5.6001	+0.002%	287	+0.712%
2026-08-13	5.6000	5.6000	5.5999	5.6000	0.000%	3,485	+0.714%
2026-08-12	5.5250	5.6500	5.5250	5.6000	-5.085%	5,448	+0.714%
2026-08-11	5.6100	5.9000	5.3500	5.9000	+0.855%	13,164	-4.407%
2026-08-10	5.6100	5.8500	5.6100	5.8500	+4.222%	1,680	-3.590%
2026-08-07	5.6130	5.6130	5.6130	5.6130	-3.557%	296	+0.481%
2026-08-06	5.8200	5.8200	5.8200	5.8200	+3.929%	660	-3.093%
2026-08-05	5.6100	5.8700	5.6000	5.6000	-0.178%	1,405	+0.714%
2026-08-04	5.7500	5.7500	5.6100	5.6100	-4.754%	1,204	+0.535%
2026-07-31	5.8900	5.8900	5.8900	5.8900	+4.248%	3	-4.244%
2026-07-30	5.7700	5.9000	5.6500	5.6500	-1.910%	1,712	-0.177%
2026-07-29	5.7460	5.7699	5.7250	5.7600	+0.699%	2,032	-2.083%
2026-07-28	5.8000	5.8000	5.7200	5.7200	-0.175%	967	-1.399%
2026-07-27	5.7500	5.8800	5.7300	5.7300	-4.020%	2,595	-1.571%
2026-07-23	5.9700	5.9700	5.9700	5.9700	+0.505%	16	-5.528%
2026-07-22	5.9400	5.9400	5.9400	5.9400	+0.678%	1,123	-5.051%
2026-07-21	5.7800	5.9000	5.7800	5.9000	+2.431%	1,762	-4.407%
2026-07-20	5.9000	5.9000	5.7600	5.7600	-1.538%	2,337	-2.083%
2026-07-17	5.8500	5.8500	5.8500	5.8500	+0.171%	425	-3.590%
2026-07-16	5.8400	5.8400	5.8400	5.8400	+1.634%	1,119	-3.425%
2026-07-15	5.7461	5.7461	5.7461	5.7461	+0.106%	1,001	-1.846%
2026-07-14	5.7400	5.7400	5.7400	5.7400	-0.347%	451	-1.742%
2026-07-13	5.9100	5.9100	5.7600	5.7600	-1.538%	531	-2.083%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-2.174%	10,747	-3.590%
2026-07-08	5.5800	5.9800	5.5800	5.9800	+6.786%	653	-5.686%
2026-07-07	5.8200	5.8200	5.6000	5.6000	-4.274%	2,154	+0.714%
2026-07-06	5.8500	5.8500	5.8500	5.8500	0.000%	2,709	-3.590%
2026-07-02	5.8000	5.9000	5.6700	5.8500	-1.681%	2,319	-3.590%
2026-07-01	5.6900	5.9500	5.6900	5.9500	+1.536%	2,990	-5.210%
2026-06-30	5.9800	6.0000	5.8000	5.8600	+3.625%	8,471	-3.754%
2026-06-29	5.6700	5.9100	5.6550	5.6550	+0.982%	6,755	-0.265%
2026-06-26	5.8300	5.8300	5.6000	5.6000	-10.970%	9,554	+0.714%
2026-06-23	6.2900	6.2900	6.2900	6.2900	+1.452%	905	-10.334%
2026-06-18	6.2550	6.2900	6.2000	6.2000	-2.054%	2,504	-9.032%
2026-06-17	6.0500	6.3300	6.0500	6.3300	+2.097%	3,160	-10.900%
2026-06-12	6.0300	6.2000	6.0300	6.2000	+0.649%	1,851	-9.032%
2026-06-10	6.1600	6.1600	6.1600	6.1600	+1.650%	4	-8.442%
2026-06-09	6.0400	6.1650	5.9800	6.0600	-1.463%	5,939	-6.931%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-1.600%	3	-8.293%
2026-06-03	6.3500	6.4999	6.1400	6.2500	+0.482%	17,062	-9.760%
2026-06-02	6.2001	6.3700	6.2001	6.2200	-1.270%	1,970	-9.325%
2026-06-01	6.2870	6.4731	6.2001	6.3000	-0.474%	1,663	-10.476%
2026-05-29	6.2001	6.3300	6.2001	6.3300	-1.708%	959	-10.900%
2026-05-28	6.3300	6.4400	6.3300	6.4400	0.000%	645	-12.422%
2026-05-27	6.3500	6.4999	6.3500	6.4400	+2.060%	1,340	-12.422%
2026-05-26	6.7000	6.7000	6.3100	6.3100	-4.394%	9,686	-10.618%
2026-05-22	6.7000	6.7000	6.6000	6.6000	-2.222%	1,673	-14.545%
2026-05-21	6.7500	6.8000	6.7000	6.7500	+1.048%	2,821	-16.444%
2026-05-20	6.6800	6.6800	6.6800	6.6800	-1.765%	920	-15.569%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+2.874%	262	-17.059%
2026-05-18	6.8000	7.0000	6.6100	6.6100	+0.303%	1,947	-14.675%
2026-05-15	6.6100	6.8100	6.5900	6.5900	+1.698%	2,309	-14.416%
2026-05-14	6.6000	6.6000	6.4800	6.4800	-1.967%	1,022	-12.963%
2026-05-13	6.9500	6.9500	6.6100	6.6100	+2.221%	7,722	-14.675%
2026-05-12	6.7300	7.0000	6.4664	6.4664	-7.755%	2,240	-12.780%
2026-05-11	7.0400	7.1000	6.7550	7.0100	-5.270%	5,391	-19.544%
2026-05-07	7.3250	7.4000	7.3250	7.4000	+10.448%	2,305	-23.784%
2026-05-06	7.0000	7.2499	6.5800	6.7000	-7.586%	6,927	-15.821%
2026-05-05	8.5000	8.5000	6.1100	7.2500	-9.938%	67,942	-22.207%
2026-05-04	6.7700	9.5000	6.7500	8.0500	+17.347%	121,209	-29.938%
2026-05-01	6.6700	6.8600	6.6700	6.8600	+3.469%	1,191	-17.784%
2026-04-30	6.7600	6.7600	6.6300	6.6300	-1.486%	5,021	-14.932%
2026-04-29	6.7300	6.9550	6.7300	6.7300	-0.737%	2,519	-16.196%
2026-04-28	6.7800	6.7800	6.7800	6.7800	-2.726%	209	-16.814%
2026-04-27	6.8000	6.9900	6.8000	6.9700	+2.500%	4,403	-19.082%
2026-04-24	6.8500	6.8500	6.8000	6.8000	-1.382%	1,290	-17.059%
2026-04-23	6.8946	7.1688	6.7483	6.8953	-0.787%	1,624	-18.205%
2026-04-22	6.7700	6.9600	6.7700	6.9500	+2.659%	1,814	-18.849%
2026-04-21	6.8192	6.9750	6.7700	6.7700	-1.168%	1,716	-16.691%
2026-04-20	7.0300	7.0300	6.8500	6.8500	-2.560%	1,312	-17.664%
2026-04-17	7.0500	7.0500	7.0000	7.0300	-1.541%	3,474	-19.772%
2026-04-16	7.0000	7.1700	7.0000	7.1400	+2.000%	12,164	-21.008%
2026-04-15	6.9513	7.0900	6.9513	7.0000	+3.397%	9,378	-19.429%
2026-04-14	6.7900	6.9700	6.7700	6.7700	-0.147%	1,604	-16.691%
2026-04-13	6.7800	6.7800	6.7800	6.7800	-0.294%	462	-16.814%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-2.158%	644	-17.059%
2026-04-09	6.7800	7.0100	6.7800	6.9500	+3.269%	1,700	-18.849%
2026-04-08	6.7300	6.7300	6.7300	6.7300	-1.464%	811	-16.196%
2026-04-07	6.8300	6.8300	6.8300	6.8300	+3.328%	862	-17.423%
2026-04-06	6.8200	6.8200	6.6100	6.6100	+0.152%	773	-14.675%
2026-04-02	6.7400	6.7400	6.6000	6.6000	-2.941%	1,778	-14.545%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+3.659%	200	-17.059%
2026-03-31	6.7800	6.7800	6.5600	6.5600	-5.134%	1,790	-14.024%
2026-03-30	6.8300	6.9150	6.8000	6.9150	+0.217%	2,090	-18.438%
2026-03-27	6.9000	6.9000	6.9000	6.9000	+2.222%	1,624	-18.261%
2026-03-26	6.7500	6.7500	6.7500	6.7500	-2.174%	953	-16.444%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+2.071%	1,675	-18.261%
2026-03-24	6.8900	6.8900	6.7600	6.7600	-0.148%	611	-16.568%
2026-03-23	6.8300	6.8300	6.7700	6.7700	-1.884%	517	-16.691%
2026-03-20	6.9000	6.9000	6.9000	6.9000	+0.437%	1,105	-18.261%
2026-03-18	6.8750	6.9000	6.8000	6.8700	+2.537%	2,769	-17.904%
2026-03-17	6.7000	6.7000	6.7000	6.7000	-0.593%	665	-15.821%
2026-03-13	6.7486	6.7960	6.7400	6.7400	0.000%	1,464	-16.320%
2026-03-12	6.8400	6.8400	6.7400	6.7400	-1.318%	1,403	-16.320%
2026-03-11	6.9300	6.9400	6.8300	6.8300	+0.737%	3,912	-17.423%
2026-03-10	7.0700	7.0700	6.7800	6.7800	0.000%	469	-16.814%
2026-03-09	6.7800	6.7800	6.7800	6.7800	-1.881%	1,343	-16.814%
2026-03-06	6.9100	6.9100	6.9100	6.9100	-1.144%	625	-18.379%
2026-03-04	6.9900	6.9900	6.9900	6.9900	+3.250%	463	-19.313%
2026-03-03	6.8753	7.0500	6.7700	6.7700	+0.594%	1,023	-16.691%
2026-03-02	6.9800	7.0200	6.7300	6.7300	-2.816%	2,536	-16.196%
2026-02-27	6.8500	6.9250	6.8500	6.9250	+0.290%	859	-18.556%
2026-02-26	6.8300	6.9050	6.7801	6.9050	-1.216%	2,942	-18.320%
2026-02-25	6.9994	6.9994	6.9900	6.9900	+0.448%	965	-19.313%
2026-02-23	6.8000	6.9588	6.8000	6.9588	+1.588%	8,187	-18.952%
2026-02-20	6.9010	6.9010	6.8500	6.8500	-2.143%	589	-17.664%
2026-02-19	6.7914	7.0000	6.7914	7.0000	+0.143%	1,869	-19.429%
2026-02-18	6.8000	6.9900	6.8000	6.9900	+3.556%	1,462	-19.313%
2026-02-17	6.8750	6.8750	6.7500	6.7500	-0.442%	1,512	-16.444%
2026-02-13	6.7800	6.8100	6.7800	6.7800	-3.556%	1,729	-16.814%
2026-02-12	7.0800	7.0800	6.7800	7.0300	0.000%	2,103	-19.772%
2026-02-11	6.9150	7.0300	6.9150	7.0300	+4.148%	1,651	-19.772%
2026-02-10	6.8750	7.0000	6.7500	6.7500	0.000%	1,232	-16.444%
2026-02-09	6.9800	6.9800	6.7500	6.7500	-2.738%	1,821	-16.444%
2026-02-04	6.6300	6.9400	6.6300	6.9400	-0.144%	859	-18.732%
2026-02-03	6.9400	6.9800	6.7350	6.9500	+5.945%	13,307	-18.849%
2026-01-30	6.5600	6.5600	6.5600	6.5600	-3.812%	666	-14.024%
2026-01-29	6.5500	6.8200	6.5500	6.8200	+4.122%	984	-17.302%
2026-01-28	6.5400	6.5500	6.4350	6.5500	+0.153%	1,578	-13.893%
2026-01-27	6.4400	6.5400	6.4400	6.5400	+0.307%	3,353	-13.761%
2026-01-26	6.4800	6.5200	6.4490	6.5200	-0.002%	5,466	-13.497%
2026-01-23	6.5200	6.5201	6.5200	6.5201	-1.061%	517	-13.498%
2026-01-22	6.5000	6.5900	6.5000	6.5900	-0.152%	1,203	-14.416%
2026-01-21	6.4200	6.6000	6.4200	6.6000	+1.538%	1,356	-14.545%
2026-01-20	6.4600	6.6100	6.3900	6.5000	0.000%	7,291	-13.231%
2026-01-16	6.5200	6.5200	6.4500	6.5000	+0.259%	2,195	-13.231%
2026-01-14	6.4001	6.5200	6.4000	6.4832	-0.564%	6,656	-13.006%
2026-01-13	6.6000	6.6000	6.4051	6.5200	+1.400%	4,051	-13.497%
2026-01-12	6.4800	6.4800	6.4200	6.4300	-0.924%	2,732	-12.286%
2026-01-09	6.6750	6.6900	6.4900	6.4900	-3.279%	2,113	-13.097%
2026-01-08	6.6750	6.7100	6.6750	6.7100	+2.914%	1,012	-15.946%
2026-01-07	6.3951	6.6750	6.3951	6.5200	+0.154%	1,789	-13.497%
2026-01-06	6.4000	6.6729	6.4000	6.5100	-2.981%	2,693	-13.364%
2026-01-05	6.6650	6.9499	6.6000	6.7100	+1.513%	6,148	-15.946%
2026-01-02	6.5500	6.7700	6.5500	6.6100	-1.417%	1,835	-14.675%
2025-12-31	6.6100	6.7050	6.4679	6.7050	+2.837%	4,148	-15.884%
2025-12-30	6.7200	6.9399	6.3703	6.5200	+0.773%	9,088	-13.497%
2025-12-29	6.2900	6.6350	6.1545	6.4700	+1.570%	100,395	-12.828%
2025-12-26	6.2700	6.4000	5.9800	6.3700	+1.272%	81,932	-11.460%
2025-12-24	6.2600	6.3000	6.0499	6.2900	+0.319%	36,890	-10.334%
2025-12-23	6.3000	6.4000	6.0100	6.2700	+1.129%	53,354	-10.048%
2025-12-22	6.1500	6.5799	5.9801	6.2000	+2.990%	23,283	-9.032%
2025-12-19	6.5400	6.7300	6.0200	6.0200	-6.955%	21,342	-6.312%
2025-12-18	6.6578	6.7050	6.4600	6.4700	-5.822%	17,199	-12.828%
2025-12-17	6.6200	6.9000	6.4600	6.8700	+3.620%	13,596	-17.904%
2025-12-16	6.7251	6.9500	5.7464	6.6300	-3.353%	84,993	-14.932%
2025-12-15	6.7900	6.8600	6.5900	6.8600	+2.235%	12,475	-17.784%
2025-12-12	6.8700	6.9500	6.6800	6.7100	-6.546%	15,519	-15.946%
2025-12-11	7.0950	7.2000	7.0950	7.1800	+1.127%	1,790	-21.448%
2025-12-10	7.1800	7.2000	7.1000	7.1000	+0.141%	1,849	-20.563%
2025-12-09	7.0700	7.0900	6.9900	7.0900	+1.141%	3,760	-20.451%
2025-12-08	7.0550	7.2100	6.9901	7.0100	-1.128%	5,191	-19.544%
2025-12-04	6.9900	7.0900	6.9900	7.0900	-1.391%	1,030	-20.451%
2025-12-03	7.1800	7.1900	7.1800	7.1900	+1.986%	408	-21.558%
2025-12-02	7.0500	7.0500	6.9700	7.0500	+1.585%	1,480	-20.000%
2025-12-01	7.2100	7.2100	6.9400	6.9400	-0.857%	2,057	-18.732%
2025-11-28	7.2100	7.2100	6.9900	7.0000	+0.430%	992	-19.429%
2025-11-26	7.0200	7.0349	6.9350	6.9700	-0.143%	5,770	-19.082%
2025-11-24	7.1231	7.1231	6.9800	6.9800	-0.143%	2,894	-19.198%
2025-11-21	6.9900	6.9900	6.9900	6.9900	-3.051%	354	-19.313%
2025-11-20	7.1900	7.2100	7.0050	7.2100	+1.980%	7,718	-21.775%
2025-11-19	7.0300	7.0700	7.0300	7.0700	+0.426%	660	-20.226%
2025-11-18	7.1900	7.1900	7.0400	7.0400	+0.285%	793	-19.886%
2025-11-17	7.0900	7.0950	7.0200	7.0200	-2.500%	1,178	-19.658%
2025-11-14	7.2000	7.2000	7.2000	7.2000	-0.139%	313	-21.667%
2025-11-13	7.1350	7.2100	7.0700	7.2100	0.000%	4,717	-21.775%
2025-11-12	7.2100	7.2100	7.2100	7.2100	0.000%	245	-21.775%
2025-11-11	7.0039	7.2100	7.0039	7.2100	+0.797%	870	-21.775%
2025-11-10	7.0200	7.1530	7.0200	7.1530	-0.789%	1,694	-21.152%
2025-11-07	7.0900	7.2099	7.0900	7.2099	-0.001%	1,009	-21.774%
2025-11-05	7.2100	7.2100	7.2100	7.2100	+1.549%	408	-21.775%
2025-11-04	7.1000	7.1000	7.1000	7.1000	0.000%	1,769	-20.563%
2025-11-03	7.2177	7.2177	7.0550	7.1000	-3.005%	2,994	-20.563%
2025-10-30	7.1100	7.3200	7.1100	7.3200	-1.613%	1,212	-22.951%
2025-10-29	7.0700	7.4400	7.0700	7.4400	+5.382%	1,853	-24.194%
2025-10-27	7.2300	7.5000	7.0600	7.0600	-2.307%	3,109	-20.113%
2025-10-24	7.2267	7.2267	7.2267	7.2267	+1.777%	912	-21.956%
2025-10-23	7.1005	7.1005	7.1005	7.1005	+0.859%	296	-20.569%
2025-10-22	7.0800	7.0800	7.0400	7.0400	-1.262%	642	-19.886%
2025-10-21	7.1961	7.1961	7.1300	7.1300	+0.423%	703	-20.898%
2025-10-20	6.9900	7.1800	6.9900	7.1000	+0.852%	2,297	-20.563%
2025-10-17	7.0400	7.0400	7.0400	7.0400	-1.538%	2	-19.886%
2025-10-16	7.1500	7.1500	7.1500	7.1500	-0.694%	367	-21.119%
2025-10-15	7.0000	7.2000	7.0000	7.2000	+3.152%	1,179	-21.667%
2025-10-14	6.8500	6.9800	6.8100	6.9800	+4.024%	5,694	-19.198%
2025-10-13	7.1200	7.2200	6.7000	6.7100	-6.022%	33,541	-15.946%
2025-10-10	7.2550	7.3196	7.0941	7.1400	-1.517%	3,645	-21.008%
2025-10-08	7.2500	7.2500	7.2500	7.2500	+0.975%	593	-22.207%
2025-10-07	7.0900	7.3400	7.0700	7.1800	+1.921%	22,544	-21.448%
2025-10-06	7.0447	7.0447	7.0447	7.0447	-5.693%	1,468	-19.940%
2025-10-03	7.4700	7.4700	7.4700	7.4700	+4.622%	429	-24.498%
2025-10-02	7.1300	7.1500	7.1298	7.1400	+0.281%	1,552	-21.008%
2025-10-01	7.1000	7.1500	7.1000	7.1200	0.000%	895	-20.787%
2025-09-30	7.1200	7.1200	7.1200	7.1200	-2.466%	898	-20.787%
2025-09-26	7.1200	7.3000	7.0500	7.3000	+2.528%	1,180	-22.740%
2025-09-25	7.1300	7.5600	7.1100	7.1200	-0.374%	31,908	-20.787%
2025-09-24	7.3400	7.3400	7.0423	7.1467	-0.740%	670	-21.082%
2025-09-23	7.1400	7.2765	7.1400	7.2000	0.000%	1,024	-21.667%
2025-09-22	7.1300	7.2700	7.1300	7.2000	-1.505%	1,324	-21.667%
2025-09-19	7.0200	7.3100	7.0200	7.3100	+0.828%	3,692	-22.845%
2025-09-18	7.0000	7.2500	7.0000	7.2500	+4.167%	4,615	-22.207%
2025-09-17	7.0300	7.1000	6.8996	6.9600	-1.486%	4,411	-18.966%
2025-09-16	6.8800	7.2200	6.8100	7.0650	+2.988%	17,032	-20.170%
2025-09-15	6.9100	7.1115	6.8400	6.8600	-0.867%	4,184	-17.784%
2025-09-12	6.9950	7.0000	6.8700	6.9200	-1.425%	15,388	-18.497%
2025-09-11	7.1000	7.1000	7.0100	7.0200	-1.127%	2,167	-19.658%
2025-09-10	7.1000	7.1000	7.1000	7.1000	-1.176%	676	-20.563%
2025-09-08	7.0932	7.2500	6.9600	7.1845	+1.908%	6,641	-21.498%
2025-09-05	7.0500	7.0500	7.0500	7.0500	-1.674%	405	-20.000%
2025-09-04	6.8399	7.1700	6.8399	7.1700	+4.672%	4,730	-21.339%
2025-09-03	6.8600	6.9100	6.8100	6.8500	-1.422%	14,084	-17.664%
2025-09-02	6.8200	6.9488	6.8200	6.9488	+2.038%	1,531	-18.835%
2025-08-29	6.8100	6.8100	6.8100	6.8100	-0.873%	9,365	-17.181%
2025-08-28	6.8200	6.9080	6.8200	6.8700	+0.439%	2,713	-17.904%
2025-08-27	6.8400	6.8400	6.7736	6.8400	-1.013%	3,750	-17.544%
2025-08-26	7.0750	7.0750	6.9100	6.9100	-0.576%	1,561	-18.379%
2025-08-25	7.0000	7.2090	6.8900	6.9500	-1.836%	27,322	-18.849%
2025-08-22	7.0200	7.2900	7.0100	7.0800	+0.568%	2,816	-20.339%
2025-08-21	7.1000	7.1400	6.9700	7.0400	-1.538%	2,972	-19.886%
2025-08-20	7.1700	7.3992	7.1500	7.1500	-0.279%	8,122	-21.119%
2025-08-19	7.2600	7.2650	7.1700	7.1700	+0.140%	2,620	-21.339%
2025-08-18	7.6100	7.7100	7.1600	7.1600	-6.037%	14,504	-21.229%
2025-08-15	7.6400	7.7200	7.5100	7.6200	+0.661%	2,241	-25.984%
2025-08-14	7.3350	7.5700	7.1600	7.5700	+3.699%	20,879	-25.495%
2025-08-13	6.8600	7.4500	6.8500	7.3000	+4.585%	35,030	-22.740%
2025-08-12	6.9599	7.1189	6.8300	6.9800	-0.428%	24,658	-19.198%
2025-08-11	6.8400	7.2674	6.8400	7.0100	+1.742%	5,574	-19.544%
2025-08-08	7.1600	7.1881	6.8900	6.8900	-3.771%	13,309	-18.142%
2025-08-07	7.6100	7.6100	7.1600	7.1600	-4.533%	3,705	-21.229%
2025-08-06	7.2100	7.5900	7.2100	7.5000	+2.740%	19,230	-24.800%
2025-08-05	7.0887	7.4000	6.3750	7.3000	+3.989%	95,692	-22.740%
2025-08-04	8.3800	8.4400	6.6800	7.0200	-15.928%	103,976	-19.658%
2025-08-01	8.6000	8.7000	8.3500	8.3500	-2.907%	12,234	-32.455%
2025-07-31	8.5900	8.6000	8.5900	8.6000	+0.585%	1,075	-34.419%
2025-07-30	8.8171	8.9600	8.5200	8.5500	-2.285%	8,525	-34.035%
2025-07-29	8.7364	8.7500	8.6200	8.7499	+0.027%	5,562	-35.542%
2025-07-28	8.7750	8.7750	8.5300	8.7475	+1.479%	12,603	-35.524%
2025-07-24	8.7600	8.7600	8.6200	8.6200	-1.549%	1,384	-34.571%
2025-07-23	8.9300	8.9300	8.7500	8.7556	+1.104%	2,570	-35.584%
2025-07-22	9.0100	9.0100	8.6600	8.6600	-1.029%	10,129	-34.873%
2025-07-21	8.8000	8.8400	8.7400	8.7500	-2.670%	1,814	-35.543%
2025-07-18	8.7000	8.9900	8.5100	8.9900	+0.672%	4,132	-37.264%
2025-07-17	8.7000	8.9350	8.6015	8.9300	+2.762%	6,747	-36.842%
2025-07-16	8.7500	8.7500	8.6900	8.6900	+0.346%	4,440	-35.098%
2025-07-15	9.2000	9.2000	8.6600	8.6600	-1.142%	2,222	-34.873%
2025-07-14	8.7600	8.7600	8.7600	8.7600	+0.574%	975	-35.616%
2025-07-11	8.8500	8.8500	8.7000	8.7100	-0.457%	1,196	-35.247%
2025-07-10	8.8600	8.8900	8.7500	8.7500	-1.615%	2,417	-35.543%
2025-07-09	9.2225	9.2225	8.8936	8.8936	+1.064%	3,279	-36.584%
2025-07-08	9.2050	9.2050	8.8000	8.8000	-2.753%	4,068	-35.909%
2025-07-07	8.7800	9.0491	8.7800	9.0491	+0.434%	1,609	-37.673%
2025-07-03	9.3500	9.3500	9.0100	9.0100	0.000%	907	-37.403%
2025-07-02	8.9200	9.3718	8.9200	9.0100	-0.332%	1,951	-37.403%
2025-07-01	8.7800	9.1000	8.7800	9.0400	+0.444%	2,026	-37.611%
2025-06-30	8.9200	9.1250	8.9200	9.0000	-0.826%	1,517	-37.333%
2025-06-27	8.9500	9.3500	8.6950	9.0750	-1.786%	7,513	-37.851%
2025-06-26	9.7500	10.4600	8.6000	9.2400	-1.702%	83,106	-38.961%
2025-06-25	9.4000	9.4800	9.4000	9.4000	-1.468%	909	-40.000%
2025-06-24	9.4938	9.5400	9.4700	9.5400	+0.421%	1,864	-40.881%
2025-06-23	9.7500	9.7500	9.5000	9.5000	-2.564%	2,565	-40.632%
2025-06-20	9.7500	9.7750	9.7500	9.7500	+0.309%	1,184	-42.154%
2025-06-18	9.7200	9.7200	9.7200	9.7200	-0.746%	533	-41.975%
2025-06-17	9.7711	9.7931	9.7711	9.7931	-3.801%	995	-42.408%
2025-06-16	9.7301	10.5000	9.7301	10.1800	+0.593%	5,277	-44.597%
2025-06-11	9.9800	10.1200	9.9800	10.1200	+3.901%	1,535	-44.269%
2025-06-10	9.8300	9.9800	9.7400	9.7400	-2.111%	1,358	-42.094%
2025-06-09	9.7000	9.9500	9.7000	9.9500	-2.927%	935	-43.317%
2025-06-05	9.5045	10.2500	9.5045	10.2500	-0.774%	3,153	-44.976%
2025-06-04	10.1900	10.3400	10.1800	10.3300	-0.864%	2,980	-45.402%
2025-06-03	10.3200	10.4200	10.3200	10.4200	-0.762%	1,816	-45.873%
2025-06-02	11.3300	11.3300	10.2000	10.5000	-1.130%	2,671	-46.286%
2025-05-30	11.5100	11.5400	10.6200	10.6200	-10.719%	2,050	-46.893%
2025-05-29	11.8950	11.8950	11.8950	11.8950	+4.342%	816	-52.585%
2025-05-28	11.6000	12.0000	11.4000	11.4000	-1.042%	1,879	-50.526%
2025-05-27	10.7611	12.4400	10.7611	11.5200	-3.518%	3,755	-51.042%
2025-05-22	12.2200	12.2200	11.5587	11.9400	+1.617%	5,237	-52.764%
2025-05-21	11.8900	12.1800	11.6400	11.7500	-2.328%	5,318	-52.000%
2025-05-20	12.4800	12.4800	12.0050	12.0300	-2.036%	4,985	-53.117%
2025-05-19	11.6900	12.5950	11.6000	12.2800	+2.934%	7,115	-54.072%
2025-05-16	11.5900	11.9300	11.3000	11.9300	+5.575%	8,297	-52.724%
2025-05-15	10.9000	11.3000	10.7500	11.3000	+6.403%	2,646	-50.088%
2025-05-14	10.6000	11.3475	10.4800	10.6200	-0.655%	4,486	-46.893%
2025-05-13	10.8800	10.8800	10.2400	10.6900	-3.433%	3,018	-47.240%
2025-05-12	11.5500	11.7300	11.0700	11.0700	-0.806%	4,214	-49.051%
2025-05-08	11.5384	12.1900	10.6000	11.1600	-5.424%	37,167	-49.462%
2025-05-07	12.0900	12.4900	11.1629	11.8000	+0.597%	16,879	-52.203%
2025-05-06	11.9500	12.4950	11.5100	11.7300	-2.250%	44,849	-51.918%
2025-05-05	9.4600	12.0000	9.1154	12.0000	+27.796%	67,134	-53.000%
2025-05-02	10.3840	10.3840	9.3900	9.3900	-5.152%	1,399	-39.936%
2025-05-01	8.9300	10.5900	8.7000	9.9000	+6.911%	54,289	-43.030%
2025-04-30	9.0000	9.4732	8.7000	9.2600	+2.775%	6,372	-39.093%
2025-04-29	8.8500	9.2300	8.8500	9.0100	+3.562%	9,782	-37.403%
2025-04-28	8.6900	9.0284	8.6900	8.7001	+0.001%	13,642	-35.173%
2025-04-25	8.6100	8.8000	8.6000	8.7000	-0.515%	1,087	-35.172%
2025-04-24	8.8000	8.9010	8.7450	8.7450	-2.072%	1,663	-35.506%
2025-04-23	8.9300	8.9300	8.9300	8.9300	+4.079%	1,144	-36.842%
2025-04-22	8.5200	9.0000	8.5200	8.5800	+0.941%	3,601	-34.266%
2025-04-21	8.5200	8.5200	8.5000	8.5000	+0.860%	977	-33.647%
2025-04-17	8.6000	8.7244	8.4275	8.4275	-2.006%	11,294	-33.076%
2025-04-16	8.9212	8.9500	8.6000	8.6000	-0.922%	1,777	-34.419%
2025-04-15	8.7100	8.7100	8.4561	8.6800	+4.578%	1,218	-35.023%
2025-04-14	8.3000	8.3000	8.3000	8.3000	-0.360%	742	-32.048%
2025-04-11	8.6000	8.6836	8.2500	8.3300	-3.141%	17,005	-32.293%
2025-04-10	9.0000	9.2000	8.6000	8.6001	-4.443%	8,176	-34.419%
2025-04-09	8.9550	9.0000	8.6501	9.0000	+2.273%	4,922	-37.333%
2025-04-08	9.0500	9.1500	8.8000	8.8000	-4.348%	9,468	-35.909%
2025-04-07	8.9000	9.2000	8.8500	9.2000	-0.541%	5,234	-38.696%
2025-04-04	9.0936	9.2500	9.0936	9.2500	-3.141%	897	-39.027%
2025-04-03	9.7300	9.7300	9.3000	9.5500	-6.373%	5,339	-40.942%
2025-04-02	9.8000	10.2000	9.8000	10.2000	0.000%	972	-44.706%
2025-04-01	9.6000	10.2000	9.4115	10.2000	+0.990%	2,716	-44.706%
2025-03-31	9.7100	10.1000	9.6150	10.1000	+4.016%	7,239	-44.158%
2025-03-28	10.0700	10.4000	9.1200	9.7100	-0.625%	31,885	-41.916%
2025-03-27	10.3000	10.4300	9.7711	9.7711	-3.256%	4,158	-42.279%
2025-03-26	9.0000	10.7900	9.0000	10.1000	+7.728%	93,164	-44.158%
2025-03-25	9.7500	9.8200	8.8800	9.3755	-4.721%	20,900	-39.843%
2025-03-24	9.5894	9.9998	9.5894	9.8400	-1.502%	5,805	-42.683%
2025-03-21	9.8500	10.4000	9.7400	9.9900	-1.479%	8,102	-43.544%
2025-03-20	9.9000	10.8700	9.7501	10.1400	-2.029%	18,881	-44.379%
2025-03-19	10.3500	10.3500	10.3500	10.3500	+3.500%	908	-45.507%
2025-03-18	10.1100	10.1100	9.9974	10.0000	-3.382%	1,609	-43.600%
2025-03-17	10.3500	10.3500	10.3500	10.3500	+2.475%	1,686	-45.507%
2025-03-14	10.0000	10.3800	10.0000	10.1000	+1.101%	3,506	-44.158%
2025-03-13	10.4250	10.4300	9.9900	9.9900	-1.770%	1,377	-43.544%
2025-03-12	10.1000	10.2000	10.1000	10.1700	+1.700%	23,749	-44.543%
2025-03-11	10.3400	10.3400	10.0000	10.0000	-1.088%	1,203	-43.600%
2025-03-10	10.5400	10.5400	10.1100	10.1100	-4.261%	2,372	-44.214%
2025-03-07	10.5600	10.5600	10.5600	10.5600	-0.938%	657	-46.591%
2025-03-06	10.3500	10.6600	10.3300	10.6600	+0.377%	1,778	-47.092%
2025-03-05	10.3194	10.6200	10.3194	10.6200	+3.408%	937	-46.893%
2025-03-04	10.3500	10.5527	10.2520	10.2700	-5.083%	2,370	-45.083%
2025-03-03	10.8200	10.8200	10.8200	10.8200	-0.276%	785	-47.874%
2025-02-28	10.5183	10.8600	10.5183	10.8500	0.000%	1,190	-48.018%
2025-02-27	11.0900	11.0900	10.8500	10.8500	-1.274%	509	-48.018%
2025-02-26	10.8300	10.9900	10.8300	10.9900	+0.091%	1,636	-48.681%
2025-02-25	11.1207	11.1207	10.5668	10.9800	+0.826%	1,203	-48.634%
2025-02-24	11.4400	11.4400	10.8000	10.8900	-4.137%	5,421	-48.209%
2025-02-21	11.2900	11.3600	11.2900	11.3600	+2.066%	798	-50.352%
2025-02-19	11.0000	11.2622	11.0000	11.1300	-0.179%	1,594	-49.326%
2025-02-18	11.1564	11.2900	11.1500	11.1500	-1.240%	1,658	-49.417%
2025-02-14	11.2500	11.2900	11.2500	11.2900	+1.529%	1,986	-50.044%
2025-02-13	12.0800	12.2989	10.6000	11.1200	-8.402%	24,400	-49.281%
2025-02-12	12.0900	12.1500	12.0800	12.1400	-3.113%	3,804	-53.542%
2025-02-11	13.0500	13.0500	12.5300	12.5300	-1.222%	1,320	-54.988%
2025-02-10	12.4700	12.6850	12.4000	12.6850	+2.298%	1,773	-55.538%
2025-02-07	12.4000	12.5000	12.4000	12.4000	-4.615%	3,563	-54.516%
2025-02-06	12.8300	13.3580	12.7500	13.0000	+1.325%	2,971	-56.615%
2025-02-05	13.1500	13.1500	12.7500	12.8300	+2.722%	1,348	-56.041%
2025-02-04	12.6400	12.8100	12.4500	12.4900	+1.793%	2,687	-54.844%
2025-02-03	12.9800	13.1075	12.0000	12.2700	-7.814%	7,496	-54.034%
2025-01-31	13.2000	13.8000	13.0000	13.3100	-1.626%	10,877	-57.626%
2025-01-30	13.0400	13.5500	13.0400	13.5300	+0.520%	5,154	-58.315%
2025-01-29	13.7720	13.7720	13.4600	13.4600	+2.364%	3,100	-58.098%
2025-01-28	13.1100	13.5000	12.9900	13.1492	-2.418%	4,557	-57.108%
2025-01-27	13.0275	13.4750	13.0275	13.4750	-2.000%	1,359	-58.145%
2025-01-24	13.6000	14.0250	13.6000	13.7500	-3.169%	3,276	-58.982%
2025-01-23	12.9800	14.2000	12.9800	14.2000	+4.412%	1,755	-60.282%
2025-01-22	14.2000	14.2000	13.6000	13.6000	-1.876%	2,478	-58.529%
2025-01-21	13.6200	14.4250	13.6200	13.8600	-0.359%	4,384	-59.307%

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

ARKR
Ark Restaurants Corp
stock NASDAQ