Ark Restaurants Corp. - Common Stock (ARKR)
7.0100
+0.1200 (1.74%)
NASDAQ · Last Trade: Aug 12th, 1:15 AM EDT
Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 6.84 | 7.27 | 6.84 | 7.01 | 5,574 | 7.01 |
| 8/08/2025 | 7.16 | 7.19 | 6.89 | 6.89 | 13,309 | 6.89 |
| 8/07/2025 | 7.61 | 7.61 | 7.16 | 7.16 | 3,705 | 7.16 |
| 8/06/2025 | 7.21 | 7.59 | 7.21 | 7.50 | 19,230 | 7.50 |
| 8/05/2025 | 7.09 | 7.40 | 6.38 | 7.30 | 95,692 | 7.30 |
| 8/04/2025 | 8.38 | 8.44 | 6.68 | 7.02 | 103,976 | 7.02 |
| 8/01/2025 | 8.60 | 8.70 | 8.35 | 8.35 | 12,234 | 8.35 |
| 7/31/2025 | 8.59 | 8.60 | 8.59 | 8.60 | 1,075 | 8.60 |
| 7/30/2025 | 8.82 | 8.96 | 8.52 | 8.55 | 8,525 | 8.55 |
| 7/29/2025 | 8.74 | 8.75 | 8.62 | 8.75 | 5,562 | 8.75 |
| 7/28/2025 | 8.78 | 8.78 | 8.53 | 8.75 | 12,603 | 8.75 |
| 7/24/2025 | 8.76 | 0.00 | 8.76 | 8.62 | 424 | 8.62 |
| 7/23/2025 | 8.93 | 8.93 | 8.75 | 8.76 | 2,570 | 8.76 |
| 7/22/2025 | 9.01 | 9.01 | 8.66 | 8.66 | 10,129 | 8.66 |
| 7/21/2025 | 8.80 | 8.84 | 8.74 | 8.75 | 1,814 | 8.75 |
| 7/18/2025 | 8.70 | 8.99 | 8.51 | 8.99 | 4,132 | 8.99 |
| 7/17/2025 | 8.70 | 8.94 | 8.60 | 8.93 | 6,747 | 8.93 |
| 7/16/2025 | 8.75 | 8.75 | 8.69 | 8.69 | 4,440 | 8.69 |
| 7/15/2025 | 9.20 | 9.20 | 8.66 | 8.66 | 2,222 | 8.66 |
| 7/14/2025 | 8.76 | 8.76 | 8.76 | 8.76 | 975 | 8.76 |
| 7/11/2025 | 8.85 | 8.85 | 8.70 | 8.71 | 1,196 | 8.71 |
| 7/10/2025 | 8.86 | 8.89 | 8.75 | 8.75 | 2,417 | 8.75 |
| 7/09/2025 | 9.22 | 9.22 | 8.89 | 8.89 | 3,279 | 8.89 |
| 7/08/2025 | 9.21 | 9.21 | 8.80 | 8.80 | 4,068 | 8.80 |
| 7/07/2025 | 8.78 | 9.05 | 8.78 | 9.05 | 1,609 | 9.05 |
| 7/03/2025 | 9.35 | 9.35 | 9.01 | 9.01 | 907 | 9.01 |
| 7/02/2025 | 8.92 | 9.37 | 8.92 | 9.01 | 1,951 | 9.01 |
| 7/01/2025 | 8.78 | 9.10 | 8.78 | 9.04 | 2,026 | 9.04 |
| 6/30/2025 | 8.92 | 9.13 | 8.92 | 9.00 | 1,517 | 9.00 |
| 6/27/2025 | 8.95 | 9.35 | 8.70 | 9.07 | 7,513 | 9.07 |
| 6/26/2025 | 9.75 | 10.46 | 8.60 | 9.24 | 83,106 | 9.24 |
| 6/25/2025 | 9.40 | 9.48 | 9.40 | 9.40 | 909 | 9.40 |
| 6/24/2025 | 9.49 | 9.54 | 9.47 | 9.54 | 1,864 | 9.54 |
| 6/23/2025 | 9.75 | 9.75 | 9.50 | 9.50 | 2,565 | 9.50 |
| 6/20/2025 | 9.75 | 9.78 | 9.75 | 9.75 | 1,184 | 9.75 |
| 6/18/2025 | 9.72 | 9.72 | 9.72 | 9.72 | 533 | 9.72 |
| 6/17/2025 | 9.77 | 9.79 | 9.77 | 9.79 | 995 | 9.79 |
| 6/16/2025 | 9.73 | 10.50 | 9.73 | 10.18 | 5,277 | 10.18 |
| 6/11/2025 | 9.74 | 0.00 | 10.12 | 10.12 | 505 | 10.12 |
| 6/10/2025 | 9.83 | 9.98 | 9.74 | 9.74 | 1,358 | 9.74 |
| 6/09/2025 | 9.70 | 9.95 | 9.70 | 9.95 | 935 | 9.95 |
| 6/05/2025 | 10.33 | 0.00 | 10.33 | 10.25 | 1,587 | 10.25 |
| 6/04/2025 | 10.19 | 10.34 | 10.18 | 10.33 | 2,980 | 10.33 |
| 6/03/2025 | 10.32 | 10.42 | 10.32 | 10.42 | 1,816 | 10.42 |
| 6/02/2025 | 11.33 | 11.33 | 10.20 | 10.50 | 2,671 | 10.50 |
| 5/30/2025 | 11.51 | 11.54 | 10.62 | 10.62 | 2,050 | 10.62 |
| 5/29/2025 | 11.89 | 11.89 | 11.89 | 11.89 | 816 | 11.89 |
| 5/28/2025 | 11.60 | 12.00 | 11.40 | 11.40 | 1,879 | 11.40 |
| 5/27/2025 | 10.76 | 12.44 | 10.76 | 11.52 | 3,755 | 11.52 |
| 5/22/2025 | 11.75 | 0.00 | 11.94 | 11.94 | 1,034 | 11.94 |
| 5/21/2025 | 11.89 | 12.18 | 11.64 | 11.75 | 5,318 | 11.75 |
| 5/20/2025 | 12.48 | 12.48 | 12.01 | 12.03 | 4,985 | 12.03 |
| 5/19/2025 | 11.69 | 12.60 | 11.60 | 12.28 | 7,115 | 12.28 |
| 5/16/2025 | 11.59 | 11.93 | 11.30 | 11.93 | 8,297 | 11.93 |
| 5/15/2025 | 10.90 | 11.30 | 10.75 | 11.30 | 2,646 | 11.30 |
| 5/14/2025 | 10.60 | 11.35 | 10.48 | 10.62 | 4,486 | 10.62 |
| 5/13/2025 | 10.88 | 10.88 | 10.24 | 10.69 | 3,018 | 10.69 |
| 5/12/2025 | 11.55 | 11.73 | 11.07 | 11.07 | 4,214 | 11.07 |