Ark Restaurants Corp.ARKRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.57 | $6.95 | $6.46 | $6.75 | 666 |
| 1/30/2026 | $6.56 | $6.56 | $6.56 | $6.56 | 700 |
| 1/29/2026 | $6.55 | $6.82 | $6.55 | $6.82 | 1,000 |
| 1/28/2026 | $6.54 | $6.55 | $6.44 | $6.55 | 1,600 |
| 1/27/2026 | $6.44 | $6.54 | $6.44 | $6.54 | 3,400 |
| 1/26/2026 | $6.48 | $6.52 | $6.45 | $6.52 | 5,500 |
| 1/23/2026 | $6.52 | $6.52 | $6.52 | $6.52 | 517 |
| 1/22/2026 | $6.50 | $6.59 | $6.50 | $6.59 | 1,203 |
| 1/21/2026 | $6.42 | $6.60 | $6.42 | $6.60 | 1,400 |
| 1/20/2026 | $6.46 | $6.61 | $6.39 | $6.50 | 7,300 |
| 1/16/2026 | $6.52 | $6.52 | $6.45 | $6.50 | 2,200 |
| 1/15/2026 | $6.48 | $6.48 | $6.48 | $6.48 | 3 |
| 1/14/2026 | $6.40 | $6.52 | $6.40 | $6.48 | 6,700 |
| 1/13/2026 | $6.60 | $6.60 | $6.41 | $6.52 | 4,100 |
| 1/12/2026 | $6.48 | $6.48 | $6.42 | $6.43 | 2,732 |
| 1/9/2026 | $6.68 | $6.69 | $6.49 | $6.49 | 2,114 |
| 1/8/2026 | $6.68 | $6.71 | $6.68 | $6.71 | 1,012 |
| 1/7/2026 | $6.40 | $6.68 | $6.40 | $6.52 | 1,800 |
| 1/6/2026 | $6.40 | $6.67 | $6.40 | $6.51 | 2,700 |
| 1/5/2026 | $6.67 | $6.95 | $6.60 | $6.71 | 6,148 |
| 1/2/2026 | $6.55 | $6.77 | $6.55 | $6.61 | 1,835 |
| 12/31/2025 | $6.61 | $6.71 | $6.47 | $6.71 | 4,148 |
| 12/30/2025 | $6.72 | $6.94 | $6.37 | $6.52 | 9,100 |
| 12/29/2025 | $6.29 | $6.64 | $6.15 | $6.47 | 100,400 |
| 12/26/2025 | $6.27 | $6.40 | $5.98 | $6.37 | 81,932 |
| 12/24/2025 | $6.26 | $6.30 | $6.05 | $6.29 | 36,900 |
| 12/23/2025 | $6.30 | $6.40 | $6.01 | $6.27 | 53,400 |
| 12/22/2025 | $6.15 | $6.58 | $5.98 | $6.20 | 23,300 |
| 12/19/2025 | $6.54 | $6.73 | $6.02 | $6.02 | 21,342 |
| 12/18/2025 | $6.66 | $6.71 | $6.46 | $6.47 | 17,200 |
| 12/17/2025 | $6.62 | $6.90 | $6.46 | $6.87 | 13,600 |
| 12/16/2025 | $6.73 | $6.95 | $5.75 | $6.63 | 85,000 |
| 12/15/2025 | $6.79 | $6.86 | $6.59 | $6.86 | 12,500 |
| 12/12/2025 | $6.87 | $6.95 | $6.68 | $6.71 | 15,519 |
| 12/11/2025 | $7.10 | $7.20 | $7.10 | $7.18 | 1,800 |
| 12/10/2025 | $7.18 | $7.20 | $7.10 | $7.10 | 1,849 |
| 12/9/2025 | $7.07 | $7.09 | $6.99 | $7.09 | 3,800 |
| 12/8/2025 | $7.06 | $7.21 | $6.99 | $7.01 | 5,200 |
| 12/5/2025 | $7.09 | $7.09 | $7.09 | $7.09 | 6 |
| 12/4/2025 | $6.99 | $7.09 | $6.99 | $7.09 | 1,030 |
| 12/3/2025 | $7.18 | $7.19 | $7.18 | $7.19 | 408 |
| 12/2/2025 | $7.05 | $7.05 | $6.97 | $7.05 | 1,500 |
| 12/1/2025 | $7.21 | $7.21 | $6.94 | $6.94 | 2,100 |
| 11/28/2025 | $7.21 | $7.21 | $6.99 | $7.00 | 1,000 |
| 11/26/2025 | $7.02 | $7.03 | $6.94 | $6.97 | 5,800 |
| 11/25/2025 | $6.98 | $6.98 | $6.98 | $6.98 | 373 |
| 11/24/2025 | $7.12 | $7.12 | $6.98 | $6.98 | 2,900 |
| 11/21/2025 | $6.99 | $6.99 | $6.99 | $6.99 | 400 |
| 11/20/2025 | $7.19 | $7.21 | $7.01 | $7.21 | 7,718 |
| 11/19/2025 | $7.03 | $7.07 | $7.03 | $7.07 | 700 |
| 11/18/2025 | $7.19 | $7.19 | $7.04 | $7.04 | 800 |
| 11/17/2025 | $7.09 | $7.10 | $7.02 | $7.02 | 1,200 |
| 11/14/2025 | $7.20 | $7.20 | $7.20 | $7.20 | 313 |
| 11/13/2025 | $7.14 | $7.21 | $7.07 | $7.21 | 4,717 |
| 11/12/2025 | $7.21 | $7.21 | $7.21 | $7.21 | 245 |
| 11/11/2025 | $7.00 | $7.21 | $7.00 | $7.21 | 900 |
| 11/10/2025 | $7.02 | $7.15 | $7.02 | $7.15 | 1,700 |
| 11/7/2025 | $7.09 | $7.21 | $7.09 | $7.21 | 1,009 |
| 11/6/2025 | $7.21 | $7.21 | $7.21 | $7.21 | 1 |
| 11/5/2025 | $7.21 | $7.21 | $7.21 | $7.21 | 408 |