ARKO(ARKO)
ARKO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.16 | $7.33 | $7.10 | $7.27 | 645,977 |
| 5/19/2026 | $7.00 | $7.23 | $6.84 | $7.15 | 693,749 |
| 5/18/2026 | $6.91 | $7.07 | $6.82 | $7.04 | 629,530 |
| 5/15/2026 | $7.00 | $7.15 | $6.90 | $6.99 | 775,900 |
| 5/14/2026 | $7.00 | $7.34 | $6.97 | $7.13 | 1.05M |
| 5/13/2026 | $6.87 | $7.00 | $6.72 | $6.94 | 902,058 |
| 5/12/2026 | $6.78 | $6.83 | $6.58 | $6.78 | 701,534 |
| 5/11/2026 | $6.94 | $7.07 | $6.63 | $6.79 | 947,400 |
| 5/8/2026 | $6.71 | $6.88 | $6.59 | $6.87 | 1.54M |
| 5/7/2026 | $6.54 | $6.80 | $6.39 | $6.71 | 1.29M |
| 5/6/2026 | $6.63 | $6.67 | $6.49 | $6.52 | 777,917 |
| 5/5/2026 | $6.63 | $6.80 | $6.55 | $6.57 | 950,402 |
| 5/4/2026 | $6.66 | $6.76 | $6.52 | $6.62 | 1.12M |
| 5/1/2026 | $6.60 | $6.82 | $6.52 | $6.75 | 722,440 |
| 4/30/2026 | $6.29 | $6.68 | $6.26 | $6.60 | 675,320 |
| 4/29/2026 | $6.55 | $6.56 | $6.21 | $6.29 | 717,800 |
| 4/28/2026 | $6.52 | $6.60 | $6.40 | $6.57 | 674,425 |
| 4/27/2026 | $6.69 | $6.85 | $6.46 | $6.49 | 1.35M |
| 4/24/2026 | $6.53 | $6.74 | $6.41 | $6.72 | 704,212 |
| 4/23/2026 | $6.49 | $6.59 | $6.46 | $6.54 | 607,200 |
| 4/22/2026 | $6.60 | $6.62 | $6.43 | $6.50 | 599,830 |
| 4/21/2026 | $6.99 | $7.03 | $6.48 | $6.57 | 817,843 |
| 4/20/2026 | $6.75 | $7.08 | $6.64 | $6.98 | 1.65M |
| 4/17/2026 | $6.40 | $6.74 | $6.39 | $6.73 | 845,321 |
| 4/16/2026 | $6.07 | $6.35 | $6.05 | $6.30 | 937,900 |
| 4/15/2026 | $5.65 | $6.12 | $5.56 | $6.11 | 935,500 |
| 4/14/2026 | $5.59 | $5.78 | $5.59 | $5.68 | 1.91M |
| 4/13/2026 | $5.43 | $5.58 | $5.36 | $5.57 | 1.71M |
| 4/10/2026 | $5.56 | $5.57 | $5.38 | $5.44 | 486,100 |
| 4/9/2026 | $5.41 | $5.69 | $5.37 | $5.58 | 653,427 |
| 4/8/2026 | $5.76 | $5.89 | $5.45 | $5.49 | 899,209 |
| 4/7/2026 | $5.60 | $5.72 | $5.58 | $5.60 | 1.48M |
| 4/6/2026 | $5.62 | $5.70 | $5.55 | $5.61 | 681,636 |
| 4/2/2026 | $5.64 | $5.67 | $5.51 | $5.65 | 501,600 |
| 4/1/2026 | $5.58 | $5.87 | $5.58 | $5.72 | 1.31M |
| 3/31/2026 | $5.50 | $5.75 | $5.43 | $5.56 | 1.22M |
| 3/30/2026 | $5.51 | $5.58 | $5.43 | $5.48 | 1.33M |
| 3/27/2026 | $5.46 | $5.53 | $5.36 | $5.46 | 755,200 |
| 3/26/2026 | $5.49 | $5.64 | $5.43 | $5.51 | 995,234 |
| 3/25/2026 | $5.65 | $5.75 | $5.49 | $5.52 | 879,118 |
| 3/24/2026 | $5.31 | $5.63 | $5.31 | $5.59 | 2.07M |
| 3/23/2026 | $5.17 | $5.37 | $5.12 | $5.35 | 2.06M |
| 3/20/2026 | $5.23 | $5.23 | $4.97 | $5.01 | 2.75M |
| 3/19/2026 | $5.20 | $5.36 | $5.15 | $5.19 | 1.46M |
| 3/18/2026 | $5.02 | $5.05 | $4.91 | $4.99 | 577,834 |
| 3/17/2026 | $5.09 | $5.15 | $4.96 | $5.06 | 527,700 |
| 3/16/2026 | $5.31 | $5.34 | $5.01 | $5.04 | 749,139 |
| 3/13/2026 | $5.30 | $5.35 | $5.17 | $5.26 | 350,604 |
| 3/12/2026 | $5.49 | $5.51 | $5.29 | $5.29 | 315,619 |
| 3/11/2026 | $5.62 | $5.64 | $5.48 | $5.55 | 332,147 |
| 3/10/2026 | $5.83 | $5.89 | $5.67 | $5.68 | 335,000 |
| 3/9/2026 | $5.94 | $6.06 | $5.67 | $5.89 | 504,400 |
| 3/6/2026 | $6.21 | $6.31 | $5.98 | $6.04 | 595,100 |
| 3/5/2026 | $6.33 | $6.38 | $6.17 | $6.27 | 580,713 |
| 3/4/2026 | $6.42 | $6.46 | $6.34 | $6.40 | 958,629 |
| 3/3/2026 | $6.19 | $6.34 | $6.15 | $6.34 | 1.21M |
| 3/2/2026 | $6.38 | $6.44 | $6.06 | $6.30 | 1.28M |
| 2/27/2026 | $6.12 | $6.59 | $6.12 | $6.43 | 751,400 |
| 2/26/2026 | $6.17 | $6.48 | $6.11 | $6.19 | 804,700 |
| 2/25/2026 | $6.07 | $6.07 | $5.88 | $5.92 | 248,225 |
| 2/24/2026 | $6.14 | $6.16 | $5.98 | $6.06 | 346,434 |
| 2/23/2026 | $6.00 | $6.08 | $5.80 | $6.03 | 687,200 |
| 2/20/2026 | $6.19 | $6.25 | $5.94 | $6.07 | 457,446 |
| 2/19/2026 | $6.21 | $6.29 | $6.11 | $6.20 | 415,619 |