Ark Restaurants Corp. - Common Stock (ARKR)
6.9400
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 6th, 3:25 PM EST
Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 6.95 | 0.00 | 6.95 | 6.94 | 631 | 6.94 |
| 2/03/2026 | 6.94 | 6.98 | 6.74 | 6.95 | 13,337 | 6.95 |
| 1/30/2026 | 6.82 | 0.00 | 6.82 | 6.56 | 252 | 6.56 |
| 1/29/2026 | 6.55 | 6.82 | 6.55 | 6.82 | 984 | 6.82 |
| 1/28/2026 | 6.54 | 6.55 | 6.43 | 6.55 | 1,578 | 6.55 |
| 1/27/2026 | 6.44 | 6.54 | 6.44 | 6.54 | 3,353 | 6.54 |
| 1/26/2026 | 6.48 | 6.52 | 6.45 | 6.52 | 5,466 | 6.52 |
| 1/23/2026 | 6.52 | 6.52 | 6.52 | 6.52 | 517 | 6.52 |
| 1/22/2026 | 6.50 | 6.59 | 6.50 | 6.59 | 1,203 | 6.59 |
| 1/21/2026 | 6.42 | 6.60 | 6.42 | 6.60 | 1,356 | 6.60 |
| 1/20/2026 | 6.46 | 6.61 | 6.39 | 6.50 | 7,290 | 6.50 |
| 1/16/2026 | 6.52 | 6.52 | 6.45 | 6.50 | 2,195 | 6.50 |
| 1/14/2026 | 6.52 | 0.00 | 6.52 | 6.48 | 393 | 6.48 |
| 1/13/2026 | 6.60 | 6.60 | 6.41 | 6.52 | 4,051 | 6.52 |
| 1/12/2026 | 6.48 | 6.48 | 6.42 | 6.43 | 2,732 | 6.43 |
| 1/09/2026 | 6.68 | 6.69 | 6.49 | 6.49 | 2,114 | 6.49 |
| 1/08/2026 | 6.67 | 6.71 | 6.67 | 6.71 | 1,012 | 6.71 |
| 1/07/2026 | 6.40 | 6.67 | 6.40 | 6.52 | 1,763 | 6.52 |
| 1/06/2026 | 6.40 | 6.67 | 6.40 | 6.51 | 2,693 | 6.51 |
| 1/05/2026 | 6.67 | 6.95 | 6.60 | 6.71 | 6,148 | 6.71 |
| 1/02/2026 | 6.55 | 6.77 | 6.55 | 6.61 | 1,835 | 6.61 |
| 12/31/2025 | 6.61 | 6.71 | 6.47 | 6.71 | 4,148 | 6.71 |
| 12/30/2025 | 6.72 | 6.94 | 6.37 | 6.52 | 9,088 | 6.52 |
| 12/29/2025 | 6.29 | 6.63 | 6.15 | 6.47 | 100,395 | 6.47 |
| 12/26/2025 | 6.27 | 6.40 | 5.98 | 6.37 | 81,932 | 6.37 |
| 12/24/2025 | 6.26 | 6.30 | 6.05 | 6.29 | 36,890 | 6.29 |
| 12/23/2025 | 6.30 | 6.40 | 6.01 | 6.27 | 53,354 | 6.27 |
| 12/22/2025 | 6.15 | 6.58 | 5.98 | 6.20 | 23,283 | 6.20 |
| 12/19/2025 | 6.54 | 6.73 | 6.02 | 6.02 | 21,342 | 6.02 |
| 12/18/2025 | 6.66 | 6.71 | 6.46 | 6.47 | 17,199 | 6.47 |
| 12/17/2025 | 6.62 | 6.90 | 6.46 | 6.87 | 13,596 | 6.87 |
| 12/16/2025 | 6.73 | 6.95 | 5.75 | 6.63 | 84,990 | 6.63 |
| 12/15/2025 | 6.79 | 6.86 | 6.59 | 6.86 | 12,475 | 6.86 |
| 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 |