Ark Restaurants Corp. - Common Stock (ARKR)
4.4448
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 23rd, 4:28 AM EDT
Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2026 | 4.44 | 4.45 | 4.42 | 4.44 | 1,564 | 4.44 |
| 10/21/2026 | 4.59 | 4.59 | 4.40 | 4.40 | 1,912 | 4.40 |
| 10/20/2026 | 4.60 | 4.80 | 4.40 | 4.42 | 5,636 | 4.42 |
| 10/19/2026 | 4.60 | 4.60 | 4.40 | 4.40 | 1,282 | 4.40 |
| 10/16/2026 | 4.48 | 4.48 | 4.37 | 4.37 | 1,329 | 4.37 |
| 10/15/2026 | 4.41 | 4.47 | 4.38 | 4.38 | 4,927 | 4.38 |
| 10/14/2026 | 4.50 | 4.50 | 4.50 | 4.50 | 893 | 4.50 |
| 10/13/2026 | 4.38 | 4.39 | 4.38 | 4.39 | 2,475 | 4.39 |
| 10/12/2026 | 4.42 | 4.42 | 4.38 | 4.38 | 3,835 | 4.38 |
| 10/09/2026 | 4.53 | 4.53 | 4.47 | 4.47 | 1,240 | 4.47 |
| 10/08/2026 | 4.60 | 4.60 | 4.43 | 4.55 | 1,614 | 4.55 |
| 10/07/2026 | 4.58 | 4.58 | 4.47 | 4.47 | 1,343 | 4.47 |
| 10/06/2026 | 4.51 | 4.80 | 4.32 | 4.60 | 69,470 | 4.60 |
| 10/05/2026 | 4.50 | 4.50 | 4.50 | 4.50 | 1,235 | 4.50 |
| 10/02/2026 | 4.51 | 4.51 | 4.50 | 4.50 | 1,515 | 4.50 |
| 9/30/2026 | 4.53 | 0.00 | 4.53 | 4.50 | 410 | 4.50 |
| 9/29/2026 | 4.46 | 4.53 | 4.40 | 4.53 | 2,731 | 4.53 |
| 9/28/2026 | 4.46 | 4.50 | 4.46 | 4.47 | 988 | 4.47 |
| 9/25/2026 | 4.52 | 4.52 | 4.51 | 4.51 | 853 | 4.51 |
| 9/24/2026 | 4.66 | 4.80 | 4.56 | 4.56 | 2,949 | 4.56 |
| 9/23/2026 | 4.55 | 4.80 | 4.46 | 4.74 | 30,500 | 4.74 |
| 9/22/2026 | 4.54 | 4.55 | 4.52 | 4.52 | 2,113 | 4.52 |
| 9/21/2026 | 4.56 | 4.56 | 4.50 | 4.52 | 2,509 | 4.52 |
| 9/18/2026 | 4.65 | 4.65 | 4.65 | 4.65 | 912 | 4.65 |
| 9/17/2026 | 4.51 | 4.67 | 4.51 | 4.67 | 2,161 | 4.67 |
| 9/16/2026 | 4.78 | 4.89 | 4.50 | 4.50 | 17,576 | 4.50 |
| 9/15/2026 | 4.83 | 4.83 | 4.69 | 4.76 | 3,644 | 4.76 |
| 9/14/2026 | 4.69 | 4.84 | 4.65 | 4.68 | 7,206 | 4.68 |
| 9/11/2026 | 4.97 | 4.97 | 4.61 | 4.83 | 18,428 | 4.83 |
| 9/10/2026 | 4.85 | 4.97 | 4.85 | 4.97 | 511 | 4.97 |
| 9/09/2026 | 4.97 | 4.97 | 4.90 | 4.90 | 693 | 4.90 |
| 9/08/2026 | 5.24 | 5.24 | 4.85 | 4.85 | 28,270 | 4.85 |
| 9/04/2026 | 5.44 | 5.44 | 4.99 | 5.32 | 35,524 | 5.32 |
| 9/03/2026 | 5.29 | 5.41 | 5.20 | 5.36 | 69,006 | 5.36 |
| 9/02/2026 | 5.05 | 5.26 | 5.05 | 5.25 | 2,672 | 5.25 |
| 8/28/2026 | 5.28 | 0.00 | 5.49 | 5.49 | 226 | 5.49 |
| 8/27/2026 | 5.35 | 5.62 | 5.28 | 5.28 | 13,752 | 5.28 |
| 8/26/2026 | 5.00 | 5.35 | 5.00 | 5.33 | 22,827 | 5.33 |
| 8/25/2026 | 5.62 | 5.62 | 4.81 | 4.81 | 16,734 | 4.81 |
| 8/24/2026 | 5.49 | 5.68 | 5.44 | 5.46 | 7,508 | 5.46 |
| 8/21/2026 | 5.45 | 5.50 | 5.43 | 5.50 | 3,439 | 5.50 |
| 8/20/2026 | 5.65 | 5.65 | 5.50 | 5.50 | 12,203 | 5.50 |
| 8/19/2026 | 5.60 | 5.75 | 5.58 | 5.58 | 4,995 | 5.58 |
| 8/18/2026 | 5.59 | 5.59 | 5.48 | 5.48 | 4,381 | 5.48 |
| 8/17/2026 | 5.63 | 5.63 | 5.59 | 5.59 | 1,234 | 5.59 |
| 8/14/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 287 | 5.60 |
| 8/13/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 3,485 | 5.60 |
| 8/12/2026 | 5.53 | 5.65 | 5.53 | 5.60 | 5,447 | 5.60 |
| 8/11/2026 | 5.61 | 5.90 | 5.35 | 5.90 | 13,164 | 5.90 |
| 8/10/2026 | 5.61 | 5.85 | 5.61 | 5.85 | 1,680 | 5.85 |
| 8/07/2026 | 5.61 | 5.61 | 5.61 | 5.61 | 297 | 5.61 |
| 8/06/2026 | 5.82 | 5.82 | 5.82 | 5.82 | 660 | 5.82 |
| 8/05/2026 | 5.61 | 5.87 | 5.60 | 5.60 | 1,405 | 5.60 |
| 8/04/2026 | 5.75 | 5.75 | 5.61 | 5.61 | 1,204 | 5.61 |
| 7/30/2026 | 5.76 | 0.00 | 5.76 | 5.65 | 566 | 5.65 |
| 7/29/2026 | 5.75 | 5.77 | 5.72 | 5.76 | 2,032 | 5.76 |
| 7/28/2026 | 5.80 | 5.80 | 5.72 | 5.72 | 967 | 5.72 |
| 7/27/2026 | 5.75 | 5.88 | 5.73 | 5.73 | 2,595 | 5.73 |