Arko Corp.ARKONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.30 | $5.64 | $5.30 | $5.60 | 609,230 |
| 1/30/2026 | $5.20 | $5.32 | $5.15 | $5.31 | 321,400 |
| 1/29/2026 | $5.16 | $5.24 | $5.05 | $5.22 | 286,500 |
| 1/28/2026 | $5.25 | $5.26 | $5.03 | $5.14 | 316,500 |
| 1/27/2026 | $5.17 | $5.23 | $5.09 | $5.23 | 262,612 |
| 1/26/2026 | $5.15 | $5.25 | $5.11 | $5.19 | 559,205 |
| 1/23/2026 | $5.17 | $5.22 | $5.08 | $5.13 | 299,700 |
| 1/22/2026 | $5.25 | $5.28 | $5.08 | $5.17 | 766,900 |
| 1/21/2026 | $5.03 | $5.25 | $5.03 | $5.24 | 684,700 |
| 1/20/2026 | $4.96 | $5.07 | $4.92 | $5.01 | 427,626 |
| 1/16/2026 | $5.10 | $5.11 | $4.96 | $5.02 | 644,146 |
| 1/15/2026 | $5.03 | $5.17 | $4.93 | $5.11 | 787,627 |
| 1/14/2026 | $4.96 | $5.09 | $4.91 | $5.03 | 510,500 |
| 1/13/2026 | $4.91 | $5.03 | $4.91 | $4.95 | 269,100 |
| 1/12/2026 | $4.70 | $4.96 | $4.66 | $4.89 | 370,918 |
| 1/9/2026 | $4.64 | $4.75 | $4.57 | $4.70 | 260,500 |
| 1/8/2026 | $4.41 | $4.70 | $4.41 | $4.64 | 318,100 |
| 1/7/2026 | $4.46 | $4.46 | $4.32 | $4.44 | 380,600 |
| 1/6/2026 | $4.35 | $4.45 | $4.32 | $4.43 | 278,420 |
| 1/5/2026 | $4.47 | $4.51 | $4.35 | $4.38 | 339,830 |
| 1/2/2026 | $4.55 | $4.56 | $4.39 | $4.47 | 267,112 |
| 12/31/2025 | $4.57 | $4.63 | $4.39 | $4.54 | 2.33M |
| 12/30/2025 | $4.61 | $4.61 | $4.52 | $4.57 | 214,600 |
| 12/29/2025 | $4.62 | $4.68 | $4.55 | $4.63 | 215,600 |
| 12/26/2025 | $4.67 | $4.70 | $4.62 | $4.64 | 169,000 |
| 12/24/2025 | $4.62 | $4.70 | $4.62 | $4.67 | 122,024 |
| 12/23/2025 | $4.64 | $4.66 | $4.58 | $4.63 | 339,000 |
| 12/22/2025 | $4.93 | $4.97 | $4.59 | $4.65 | 455,252 |
| 12/19/2025 | $5.21 | $5.35 | $4.67 | $4.93 | 1.46M |
| 12/18/2025 | $5.11 | $5.11 | $5.01 | $5.04 | 573,122 |
| 12/17/2025 | $5.03 | $5.10 | $4.91 | $5.04 | 545,400 |
| 12/16/2025 | $4.98 | $5.08 | $4.98 | $5.05 | 550,600 |
| 12/15/2025 | $5.13 | $5.13 | $4.99 | $5.01 | 427,900 |
| 12/12/2025 | $5.06 | $5.12 | $5.03 | $5.08 | 388,299 |
| 12/11/2025 | $5.05 | $5.09 | $5.00 | $5.03 | 571,400 |
| 12/10/2025 | $4.90 | $5.14 | $4.90 | $5.02 | 657,809 |
| 12/9/2025 | $4.85 | $4.93 | $4.85 | $4.92 | 276,113 |
| 12/8/2025 | $4.91 | $4.98 | $4.83 | $4.85 | 230,800 |
| 12/5/2025 | $4.88 | $5.01 | $4.86 | $4.89 | 191,312 |
| 12/4/2025 | $4.86 | $4.88 | $4.78 | $4.87 | 229,431 |
| 12/3/2025 | $4.80 | $4.88 | $4.72 | $4.86 | 235,100 |
| 12/2/2025 | $4.76 | $4.78 | $4.69 | $4.76 | 251,900 |
| 12/1/2025 | $4.64 | $4.80 | $4.64 | $4.73 | 273,326 |
| 11/28/2025 | $4.77 | $4.80 | $4.65 | $4.76 | 156,915 |
| 11/26/2025 | $4.64 | $4.81 | $4.61 | $4.76 | 477,700 |
| 11/25/2025 | $4.38 | $4.68 | $4.34 | $4.66 | 487,943 |
| 11/24/2025 | $4.45 | $4.51 | $4.32 | $4.37 | 1.87M |
| 11/21/2025 | $4.15 | $4.48 | $4.15 | $4.45 | 556,140 |
| 11/20/2025 | $4.16 | $4.21 | $4.11 | $4.15 | 383,543 |
| 11/19/2025 | $4.20 | $4.22 | $4.07 | $4.12 | 304,219 |
| 11/18/2025 | $4.12 | $4.25 | $4.07 | $4.22 | 322,930 |
| 11/17/2025 | $4.29 | $4.31 | $4.15 | $4.18 | 442,745 |
| 11/14/2025 | $4.34 | $4.38 | $4.25 | $4.37 | 343,200 |
| 11/13/2025 | $4.33 | $4.45 | $4.27 | $4.38 | 422,100 |
| 11/12/2025 | $4.45 | $4.47 | $4.26 | $4.34 | 504,302 |
| 11/11/2025 | $4.41 | $4.48 | $4.39 | $4.47 | 370,844 |
| 11/10/2025 | $4.33 | $4.47 | $4.26 | $4.40 | 751,043 |
| 11/7/2025 | $3.99 | $4.43 | $3.95 | $4.30 | 1.06M |
| 11/6/2025 | $4.35 | $4.39 | $3.99 | $4.00 | 789,300 |
| 11/5/2025 | $4.44 | $4.55 | $4.41 | $4.55 | 425,017 |