ARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.25	61.25	61.10	61.10	61.10	-4.04%	1,285
Feb 20, 2025	63.26	63.67	62.67	63.67	63.67	2.51%	470
Feb 19, 2025	61.80	62.11	61.80	62.11	62.11	2.23%	563
Feb 18, 2025	61.71	61.71	60.54	60.76	60.76	-3.42%	1,450
Feb 14, 2025	62.92	62.92	62.23	62.91	62.91	1.21%	598
Feb 13, 2025	62.00	62.15	62.00	62.15	62.15	-1.00%	479
Feb 12, 2025	61.21	62.78	61.21	62.78	62.78	2.12%	1,060
Feb 11, 2025	62.62	62.64	61.25	61.48	61.48	-2.32%	2,165
Feb 10, 2025	63.22	63.22	62.74	62.94	62.94	1.64%	1,213
Feb 7, 2025	63.78	63.78	61.93	61.93	61.93	-1.18%	1,414
Feb 6, 2025	63.43	63.43	62.67	62.67	62.67	-0.59%	1,429
Feb 5, 2025	63.52	63.52	63.04	63.04	63.04	-1.39%	263
Feb 4, 2025	64.34	64.86	63.89	63.93	63.93	-2.81%	4,230
Feb 3, 2025	61.13	65.87	61.13	65.78	65.78	0.04%	3,954
Jan 31, 2025	65.81	65.81	65.76	65.76	65.76	-3.63%	417
Jan 30, 2025	68.65	68.65	68.23	68.23	68.23	0.71%	513
Jan 29, 2025	66.31	67.75	66.31	67.75	67.75	3.13%	317
Jan 28, 2025	66.77	66.77	65.70	65.70	65.70	-0.16%	1,412
Jan 27, 2025	65.27	66.06	65.27	65.80	65.80	-3.82%	1,667
Jan 24, 2025	68.48	68.98	68.41	68.41	68.41	2.14%	1,104
Jan 23, 2025	67.19	68.33	66.98	66.98	66.98	-1.08%	1,359
Jan 22, 2025	68.33	68.33	67.54	67.71	67.71	-1.98%	1,445
Jan 21, 2025	68.44	69.68	68.00	69.08	69.08	1.36%	3,074
Jan 17, 2025	67.77	68.59	67.77	68.16	68.16	4.42%	855
Jan 16, 2025	64.20	65.27	63.88	65.27	65.27	0.72%	524
Jan 15, 2025	64.26	64.82	64.26	64.80	64.80	3.26%	925
Jan 14, 2025	62.91	63.00	62.75	62.76	62.76	3.12%	8,409
Jan 13, 2025	58.47	60.86	58.47	60.86	60.86	-1.33%	6,012
Jan 10, 2025	61.36	61.91	60.95	61.68	61.68	0.95%	11,768
Jan 8, 2025	62.00	62.00	61.10	61.10	61.10	-2.74%	866
Jan 7, 2025	65.78	65.78	62.82	62.82	62.82	-5.82%	2,200
Jan 6, 2025	65.83	66.79	65.83	66.70	66.70	3.80%	1,418
Jan 3, 2025	63.38	64.50	63.31	64.26	64.26	1.05%	1,885
Jan 2, 2025	63.15	63.59	62.86	63.59	63.59	4.29%	1,881
Dec 31, 2024	62.42	62.44	60.98	60.98	60.98	-1.40%	1,382
Dec 30, 2024	59.85	62.36	59.85	61.84	61.84	0.38%	797
Dec 27, 2024	62.96	62.96	61.36	61.61	61.61	-1.36%	1,999
Dec 26, 2024	62.48	62.48	62.28	62.46	62.46	-3.43%	879
Dec 24, 2024	63.40	64.68	63.40	64.68	64.68	3.23%	3,505
Dec 23, 2024	64.37	64.37	62.54	62.66	60.92	-4.07%	2,498
Dec 20, 2024	63.39	65.32	63.37	65.32	63.51	0.16%	886
Dec 19, 2024	69.08	69.08	65.22	65.22	63.40	-4.55%	1,482
Dec 18, 2024	71.88	71.88	68.33	68.33	66.43	-5.49%	1,601
Dec 17, 2024	72.98	73.14	72.02	72.29	70.28	0.81%	2,976
Dec 16, 2024	70.65	72.61	70.54	71.71	69.72	4.24%	3,468
Dec 13, 2024	68.03	69.06	67.70	68.79	66.88	1.79%	1,182
Dec 12, 2024	68.63	68.80	67.46	67.58	65.70	-1.54%	2,290
Dec 11, 2024	68.46	68.64	68.26	68.64	66.73	5.12%	729
Dec 10, 2024	66.26	66.26	65.09	65.30	63.48	0.17%	749
Dec 9, 2024	67.24	67.95	65.18	65.18	63.37	-5.27%	4,340
Dec 6, 2024	67.08	69.33	67.08	68.81	66.90	2.35%	9,540
Dec 5, 2024	70.00	70.32	67.07	67.23	65.36	-0.03%	4,987
Dec 4, 2024	65.31	67.25	64.52	67.25	65.38	3.56%	1,678
Dec 3, 2024	63.98	65.40	63.80	64.94	63.13	0.04%	7,333
Dec 2, 2024	65.88	66.10	64.91	64.91	63.11	-1.96%	1,738
Nov 29, 2024	66.35	66.35	66.21	66.21	64.37	0.64%	619
Nov 27, 2024	65.13	66.23	65.13	65.79	63.96	6.37%	6,159
Nov 26, 2024	63.47	63.60	61.85	61.85	60.13	-4.10%	1,804
Nov 25, 2024	66.26	66.26	64.29	64.50	62.70	-4.56%	3,045
Nov 22, 2024	66.60	67.66	66.41	67.58	65.70	0.93%	2,940
Nov 21, 2024	66.34	67.13	65.35	66.95	65.09	4.14%	22,635
Nov 20, 2024	64.81	64.81	63.75	64.29	62.51	1.71%	7,132
Nov 19, 2024	62.50	64.12	62.47	63.21	61.45	1.33%	5,792
Nov 18, 2024	61.60	62.83	61.60	62.38	60.65	0.02%	5,953
Nov 15, 2024	61.01	62.37	60.54	62.37	60.64	4.28%	2,977
Nov 14, 2024	62.38	62.38	59.81	59.81	58.15	-2.40%	2,046
Nov 13, 2024	62.03	63.85	61.28	61.28	59.58	-0.04%	9,427
Nov 12, 2024	58.39	61.31	58.39	61.31	59.60	3.07%	10,684
Nov 11, 2024	56.42	59.48	56.42	59.48	57.82	13.48%	4,216
Nov 8, 2024	51.80	52.41	51.80	52.41	50.96	0.10%	1,359
Nov 7, 2024	51.22	52.36	51.22	52.36	50.91	0.29%	1,288
Nov 6, 2024	50.83	52.21	50.27	52.21	50.76	10.10%	15,824
Nov 5, 2024	47.73	47.82	47.42	47.42	46.10	3.24%	1,394
Nov 4, 2024	46.14	46.14	45.85	45.93	44.65	-2.55%	986
Nov 1, 2024	47.91	47.91	47.13	47.13	45.82	-1.65%	347
Oct 31, 2024	47.92	47.92	47.92	47.92	46.59	-2.63%	300
Oct 30, 2024	49.23	49.23	49.22	49.22	47.85	-0.99%	655
Oct 29, 2024	48.81	50.24	48.81	49.71	48.33	4.40%	11,497
Oct 28, 2024	47.29	47.66	47.29	47.62	46.29	4.20%	1,918
Oct 25, 2024	45.72	45.72	45.31	45.69	44.42	-2.12%	1,017
Oct 24, 2024	46.28	46.68	46.26	46.68	45.39	2.92%	1,044
Oct 23, 2024	45.55	45.55	45.00	45.36	44.10	-1.71%	1,132
Oct 22, 2024	45.84	46.15	45.84	46.15	44.87	-0.56%	1,744
Oct 21, 2024	46.06	46.41	45.77	46.41	45.12	-1.17%	5,661
Oct 18, 2024	46.39	47.22	46.39	46.96	45.65	2.73%	2,214
Oct 17, 2024	46.15	46.15	45.71	45.71	44.44	-1.49%	1,282
Oct 16, 2024	46.81	46.81	46.38	46.40	45.11	1.05%	2,048
Oct 15, 2024	45.21	46.11	45.04	45.92	44.64	1.58%	2,757
Oct 14, 2024	44.38	45.45	44.33	45.20	43.95	4.64%	4,988
Oct 11, 2024	42.64	43.20	42.55	43.20	42.00	5.74%	2,137
Oct 10, 2024	41.98	41.98	40.61	40.85	39.72	-2.17%	4,208
Oct 9, 2024	42.36	42.36	41.76	41.76	40.60	-2.07%	857
Oct 8, 2024	42.87	43.10	42.64	42.64	41.46	-1.78%	626
Oct 7, 2024	43.56	43.72	43.41	43.41	42.21	1.56%	641
Oct 4, 2024	42.17	42.75	42.17	42.75	41.56	2.24%	619
Oct 3, 2024	41.81	41.81	41.81	41.81	40.65	1.23%	10,224
Oct 2, 2024	42.73	42.73	41.30	41.30	40.15	-2.55%	633
Oct 1, 2024	43.13	43.13	42.38	42.38	41.20	-2.75%	1,937
Sep 30, 2024	43.88	43.89	43.43	43.58	42.37	-3.51%	32,415
Sep 27, 2024	45.11	45.75	44.99	45.17	43.91	1.23%	4,930