ARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.39	65.32	63.37	65.32	65.32	0.16%	886
Dec 19, 2024	69.08	69.08	65.22	65.22	65.22	-4.55%	1,482
Dec 18, 2024	71.88	71.88	68.33	68.33	68.33	-5.49%	1,601
Dec 17, 2024	72.98	73.14	72.02	72.29	72.29	0.81%	2,976
Dec 16, 2024	70.65	72.61	70.54	71.71	71.71	4.24%	3,468
Dec 13, 2024	68.03	69.06	67.70	68.79	68.79	1.79%	1,182
Dec 12, 2024	68.63	68.80	67.46	67.58	67.58	-1.54%	2,290
Dec 11, 2024	68.46	68.64	68.26	68.64	68.64	5.12%	729
Dec 10, 2024	66.26	66.26	65.09	65.30	65.30	0.17%	749
Dec 9, 2024	67.24	67.95	65.18	65.18	65.18	-5.27%	4,340
Dec 6, 2024	67.08	69.33	67.08	68.81	68.81	2.35%	9,540
Dec 5, 2024	70.00	70.32	67.07	67.23	67.23	-0.03%	4,987
Dec 4, 2024	65.31	67.25	64.52	67.25	67.25	3.56%	1,678
Dec 3, 2024	63.98	65.40	63.80	64.94	64.94	0.04%	7,333
Dec 2, 2024	65.88	66.10	64.91	64.91	64.91	-1.96%	1,738
Nov 29, 2024	66.35	66.35	66.21	66.21	66.21	0.64%	619
Nov 27, 2024	65.13	66.23	65.13	65.79	65.79	6.37%	6,159
Nov 26, 2024	63.47	63.60	61.85	61.85	61.85	-4.10%	1,804
Nov 25, 2024	66.26	66.26	64.29	64.50	64.50	-4.56%	3,045
Nov 22, 2024	66.60	67.66	66.41	67.58	67.58	0.93%	2,940
Nov 21, 2024	66.34	67.13	65.35	66.95	66.95	4.14%	22,635
Nov 20, 2024	64.81	64.81	63.75	64.29	64.29	1.71%	7,132
Nov 19, 2024	62.50	64.12	62.47	63.21	63.21	1.33%	5,792
Nov 18, 2024	61.60	62.83	61.60	62.38	62.38	0.02%	5,953
Nov 15, 2024	61.01	62.37	60.54	62.37	62.37	4.28%	2,977
Nov 14, 2024	62.38	62.38	59.81	59.81	59.81	-2.40%	2,046
Nov 13, 2024	62.03	63.85	61.28	61.28	61.28	-0.04%	9,427
Nov 12, 2024	58.39	61.31	58.39	61.31	61.31	3.07%	10,684
Nov 11, 2024	56.42	59.48	56.42	59.48	59.48	13.48%	4,216
Nov 8, 2024	51.80	52.41	51.80	52.41	52.41	0.10%	1,359
Nov 7, 2024	51.22	52.36	51.22	52.36	52.36	0.29%	1,288
Nov 6, 2024	50.83	52.21	50.27	52.21	52.21	10.10%	15,824
Nov 5, 2024	47.73	47.82	47.42	47.42	47.42	3.24%	1,394
Nov 4, 2024	46.14	46.14	45.85	45.93	45.93	-2.55%	986
Nov 1, 2024	47.91	47.91	47.13	47.13	47.13	-1.65%	347
Oct 31, 2024	47.92	47.92	47.92	47.92	47.92	-2.63%	300
Oct 30, 2024	49.23	49.23	49.22	49.22	49.22	-0.99%	655
Oct 29, 2024	48.81	50.24	48.81	49.71	49.71	4.40%	11,497
Oct 28, 2024	47.29	47.66	47.29	47.62	47.62	4.20%	1,918
Oct 25, 2024	45.72	45.72	45.31	45.69	45.69	-2.12%	1,017
Oct 24, 2024	46.28	46.68	46.26	46.68	46.68	2.92%	1,044
Oct 23, 2024	45.55	45.55	45.00	45.36	45.36	-1.71%	1,132
Oct 22, 2024	45.84	46.15	45.84	46.15	46.15	-0.56%	1,744
Oct 21, 2024	46.06	46.41	45.77	46.41	46.41	-1.17%	5,661
Oct 18, 2024	46.39	47.22	46.39	46.96	46.96	2.73%	2,214
Oct 17, 2024	46.15	46.15	45.71	45.71	45.71	-1.49%	1,282
Oct 16, 2024	46.81	46.81	46.38	46.40	46.40	1.05%	2,048
Oct 15, 2024	45.21	46.11	45.04	45.92	45.92	1.58%	2,757
Oct 14, 2024	44.38	45.45	44.33	45.20	45.20	4.64%	4,988
Oct 11, 2024	42.64	43.20	42.55	43.20	43.20	5.74%	2,137
Oct 10, 2024	41.98	41.98	40.61	40.85	40.85	-2.17%	4,208
Oct 9, 2024	42.36	42.36	41.76	41.76	41.76	-2.07%	857
Oct 8, 2024	42.87	43.10	42.64	42.64	42.64	-1.78%	626
Oct 7, 2024	43.56	43.72	43.41	43.41	43.41	1.56%	641
Oct 4, 2024	42.17	42.75	42.17	42.75	42.75	2.24%	619
Oct 3, 2024	41.81	41.81	41.81	41.81	41.81	1.23%	10,224
Oct 2, 2024	42.73	42.73	41.30	41.30	41.30	-2.55%	633
Oct 1, 2024	43.13	43.13	42.38	42.38	42.38	-2.75%	1,937
Sep 30, 2024	43.88	43.89	43.43	43.58	43.58	-3.51%	32,415
Sep 27, 2024	45.11	45.75	44.99	45.17	45.17	1.23%	4,930
Sep 26, 2024	44.83	44.97	44.30	44.62	44.62	-23.18%	4,814
Sep 25, 2024	58.58	58.58	58.08	58.08	43.75	-1.74%	476
Sep 24, 2024	57.91	59.10	57.91	59.10	44.52	1.61%	610
Sep 23, 2024	58.14	58.34	58.14	58.17	43.82	0.59%	554
Sep 20, 2024	57.82	57.83	57.82	57.82	43.56	-0.59%	5,128
Sep 19, 2024	57.87	58.45	57.87	58.17	43.82	5.25%	1,434
Sep 18, 2024	54.92	56.01	54.92	55.27	41.63	0.13%	1,650
Sep 17, 2024	54.38	55.19	54.38	55.19	41.58	3.42%	378
Sep 16, 2024	53.37	53.37	53.37	53.37	40.20	-2.91%	615
Sep 13, 2024	55.09	55.09	54.97	54.97	41.41	2.34%	5,743
Sep 12, 2024	53.67	53.71	53.67	53.71	40.46	1.25%	202
Sep 11, 2024	52.31	53.05	52.31	53.05	39.96	-0.56%	152
Sep 10, 2024	52.21	53.35	52.21	53.35	40.19	1.42%	1,048
Sep 9, 2024	51.00	52.60	51.00	52.60	39.63	6.89%	523
Sep 6, 2024	52.29	52.29	49.21	49.21	37.07	-4.89%	2,475
Sep 5, 2024	52.52	52.61	51.34	51.74	38.98	-3.25%	12,870
Sep 4, 2024	51.95	53.48	51.95	53.48	40.29	0.11%	1,742
Sep 3, 2024	53.38	53.46	53.23	53.42	40.24	-1.07%	14,405
Aug 30, 2024	53.96	54.15	53.96	54.00	40.68	-1.02%	775
Aug 29, 2024	55.55	55.55	54.56	54.56	41.10	-0.33%	930
Aug 28, 2024	55.04	55.04	54.33	54.74	41.24	-4.25%	8,105
Aug 27, 2024	57.17	57.17	57.17	57.17	43.06	-2.45%	65
Aug 26, 2024	58.88	58.88	58.56	58.60	44.15	-0.36%	1,503
Aug 23, 2024	58.81	58.81	58.81	58.81	44.30	5.59%	100
Aug 22, 2024	55.96	55.96	55.70	55.70	41.96	-2.18%	1,001
Aug 21, 2024	55.55	56.94	55.44	56.94	42.89	3.43%	355
Aug 20, 2024	56.00	56.00	54.95	55.05	41.47	0.72%	833
Aug 19, 2024	54.66	54.66	54.66	54.66	41.17	-1.14%	197
Aug 16, 2024	53.76	55.31	53.76	55.29	41.65	4.75%	1,805
Aug 15, 2024	52.84	52.84	52.78	52.78	39.76	-3.16%	309
Aug 14, 2024	54.64	54.64	54.50	54.50	41.06	-3.20%	302
Aug 13, 2024	56.30	56.30	56.30	56.30	42.41	3.13%	297
Aug 12, 2024	54.41	55.65	54.41	54.59	41.13	-2.87%	887
Aug 9, 2024	55.96	56.21	55.96	56.21	42.34	1.95%	344
Aug 8, 2024	55.25	55.25	55.14	55.14	41.54	8.76%	2,236
Aug 7, 2024	51.37	51.37	50.69	50.69	38.19	-3.58%	390
Aug 6, 2024	51.12	52.58	51.12	52.58	39.61	6.55%	666
Aug 5, 2024	46.25	51.12	46.25	49.34	37.17	-14.93%	5,025
Aug 2, 2024	60.64	60.64	58.00	58.00	43.69	-1.17%	691
Aug 1, 2024	59.99	60.11	58.05	58.69	44.21	-2.97%	850