Ark Restaurants Corp. - Common Stock (ARKR)
6.8600
+0.1500 (2.24%)
NASDAQ · Last Trade: Dec 15th, 4:46 PM EST
Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 6.87 | 6.95 | 6.68 | 6.71 | 15,519 | 6.71 |
| 12/11/2025 | 7.09 | 7.20 | 7.09 | 7.18 | 1,790 | 7.18 |
| 12/10/2025 | 7.18 | 7.20 | 7.10 | 7.10 | 1,848 | 7.10 |
| 12/09/2025 | 7.07 | 7.09 | 6.99 | 7.09 | 3,760 | 7.09 |
| 12/08/2025 | 7.05 | 7.21 | 6.99 | 7.01 | 5,191 | 7.01 |
| 12/04/2025 | 7.19 | 0.00 | 7.19 | 7.09 | 262 | 7.09 |
| 12/03/2025 | 7.18 | 7.19 | 7.18 | 7.19 | 408 | 7.19 |
| 12/02/2025 | 7.05 | 7.05 | 6.97 | 7.05 | 1,480 | 7.05 |
| 12/01/2025 | 7.21 | 7.21 | 6.94 | 6.94 | 2,057 | 6.94 |
| 11/28/2025 | 7.21 | 7.21 | 6.99 | 7.00 | 992 | 7.00 |
| 11/26/2025 | 7.02 | 7.03 | 6.93 | 6.97 | 5,770 | 6.97 |
| 11/24/2025 | 6.99 | 0.00 | 6.99 | 6.98 | 373 | 6.98 |
| 11/21/2025 | 6.99 | 6.99 | 6.99 | 6.99 | 354 | 6.99 |
| 11/20/2025 | 7.19 | 7.21 | 7.00 | 7.21 | 7,718 | 7.21 |
| 11/19/2025 | 7.03 | 7.07 | 7.03 | 7.07 | 658 | 7.07 |
| 11/18/2025 | 7.19 | 7.19 | 7.04 | 7.04 | 793 | 7.04 |
| 11/17/2025 | 7.09 | 7.09 | 7.02 | 7.02 | 1,178 | 7.02 |
| 11/14/2025 | 7.20 | 7.20 | 7.20 | 7.20 | 313 | 7.20 |
| 11/13/2025 | 7.14 | 7.21 | 7.07 | 7.21 | 4,717 | 7.21 |
| 11/12/2025 | 7.21 | 7.21 | 7.21 | 7.21 | 245 | 7.21 |
| 11/11/2025 | 7.00 | 7.21 | 7.00 | 7.21 | 870 | 7.21 |
| 11/10/2025 | 7.02 | 7.15 | 7.02 | 7.15 | 1,694 | 7.15 |
| 11/07/2025 | 7.09 | 7.21 | 7.09 | 7.21 | 1,009 | 7.21 |
| 11/05/2025 | 7.10 | 0.00 | 7.21 | 7.21 | 144 | 7.21 |
| 11/04/2025 | 7.10 | 7.10 | 7.10 | 7.10 | 1,769 | 7.10 |
| 11/03/2025 | 7.22 | 7.22 | 7.05 | 7.10 | 2,994 | 7.10 |
| 10/30/2025 | 7.44 | 0.00 | 7.44 | 7.32 | 409 | 7.32 |
| 10/29/2025 | 7.07 | 7.44 | 7.07 | 7.44 | 1,853 | 7.44 |
| 10/27/2025 | 7.23 | 0.00 | 7.23 | 7.06 | 669 | 7.06 |
| 10/24/2025 | 7.23 | 7.23 | 7.23 | 7.23 | 912 | 7.23 |
| 10/23/2025 | 7.10 | 7.10 | 7.10 | 7.10 | 296 | 7.10 |
| 10/22/2025 | 7.08 | 7.08 | 7.04 | 7.04 | 642 | 7.04 |
| 10/21/2025 | 7.20 | 7.20 | 7.13 | 7.13 | 702 | 7.13 |
| 10/20/2025 | 6.99 | 7.18 | 6.99 | 7.10 | 2,297 | 7.10 |
| 10/16/2025 | 7.20 | 0.00 | 7.20 | 7.15 | 331 | 7.15 |
| 10/15/2025 | 7.00 | 7.20 | 7.00 | 7.20 | 1,179 | 7.20 |
| 10/14/2025 | 6.85 | 6.98 | 6.81 | 6.98 | 5,694 | 6.98 |
| 10/13/2025 | 7.12 | 7.22 | 6.70 | 6.71 | 33,541 | 6.71 |
| 10/10/2025 | 7.25 | 7.32 | 7.09 | 7.14 | 3,645 | 7.14 |
| 10/08/2025 | 7.18 | 0.00 | 7.25 | 7.25 | 82 | 7.25 |
| 10/07/2025 | 7.09 | 7.34 | 7.07 | 7.18 | 22,544 | 7.18 |
| 10/06/2025 | 7.04 | 7.04 | 7.04 | 7.04 | 1,468 | 7.04 |
| 10/03/2025 | 7.47 | 7.47 | 7.47 | 7.47 | 429 | 7.47 |
| 10/02/2025 | 7.13 | 7.15 | 7.13 | 7.14 | 1,552 | 7.14 |
| 10/01/2025 | 7.10 | 7.15 | 7.10 | 7.12 | 895 | 7.12 |
| 9/30/2025 | 7.12 | 7.12 | 7.12 | 7.12 | 898 | 7.12 |
| 9/26/2025 | 7.12 | 0.00 | 7.30 | 7.30 | 92 | 7.30 |
| 9/25/2025 | 7.13 | 7.56 | 7.11 | 7.12 | 31,908 | 7.12 |
| 9/24/2025 | 7.34 | 7.34 | 7.04 | 7.15 | 670 | 7.15 |
| 9/23/2025 | 7.14 | 7.28 | 7.14 | 7.20 | 1,024 | 7.20 |
| 9/22/2025 | 7.13 | 7.27 | 7.13 | 7.20 | 1,324 | 7.20 |
| 9/19/2025 | 7.02 | 7.31 | 7.02 | 7.31 | 3,692 | 7.31 |
| 9/18/2025 | 7.00 | 7.25 | 7.00 | 7.25 | 4,615 | 7.25 |
| 9/17/2025 | 7.03 | 7.10 | 6.90 | 6.96 | 4,411 | 6.96 |
| 9/16/2025 | 6.88 | 7.22 | 6.81 | 7.07 | 17,032 | 7.07 |