ARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	49.23	49.23	49.22	49.22	49.22	-0.99%	700
Oct 29, 2024	48.81	50.24	48.81	49.71	49.71	4.41%	11,500
Oct 28, 2024	47.29	47.66	47.29	47.61	47.61	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	2.91%	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%	5,700
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%	1,300
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	1.59%	2,800
Oct 14, 2024	44.38	45.45	44.33	45.20	45.20	4.63%	5,000
Oct 11, 2024	42.64	43.20	42.55	43.20	43.20	5.75%	2,137
Oct 10, 2024	41.98	41.98	40.61	40.85	40.85	-2.18%	4,208
Oct 9, 2024	42.36	42.36	41.76	41.76	41.76	-2.06%	900
Oct 8, 2024	42.87	43.10	42.64	42.64	42.64	-1.77%	626
Oct 7, 2024	43.56	43.72	43.41	43.41	43.41	1.54%	641
Oct 4, 2024	42.17	42.75	42.17	42.75	42.75	2.25%	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	-3.52%	32,415
Sep 27, 2024	45.11	45.75	44.99	45.17	45.17	1.23%	4,929
Sep 26, 2024	44.83	44.97	44.30	44.62	44.62	-23.17%	4,814
Sep 25, 2024	58.58	58.58	58.08	58.08	43.47	-1.73%	500
Sep 24, 2024	57.91	59.10	57.91	59.10	44.23	1.60%	610
Sep 23, 2024	58.14	58.34	58.14	58.17	43.53	0.61%	600
Sep 20, 2024	57.82	57.83	57.82	57.82	43.28	-0.60%	5,128
Sep 19, 2024	57.87	58.45	57.87	58.17	43.53	5.25%	1,434
Sep 18, 2024	54.92	56.01	54.92	55.27	41.36	0.14%	1,700
Sep 17, 2024	54.38	55.19	54.38	55.19	41.31	3.41%	400
Sep 16, 2024	53.37	53.37	53.37	53.37	39.94	-2.91%	615
Sep 13, 2024	55.09	55.09	54.97	54.97	41.14	2.35%	5,742
Sep 12, 2024	53.67	53.71	53.67	53.71	40.20	1.24%	202
Sep 11, 2024	52.31	53.05	52.31	53.05	39.70	-0.56%	200
Sep 10, 2024	52.21	53.35	52.21	53.35	39.93	1.43%	1,047
Sep 9, 2024	51.00	52.60	51.00	52.60	39.37	6.89%	523
Sep 6, 2024	52.29	52.29	49.21	49.21	36.83	-4.89%	2,500
Sep 5, 2024	52.52	52.61	51.34	51.74	38.72	-3.25%	12,900
Sep 4, 2024	51.95	53.48	51.95	53.48	40.03	0.11%	1,742
Sep 3, 2024	53.38	53.46	53.23	53.42	39.98	-1.07%	14,405
Aug 30, 2024	53.96	54.15	53.96	54.00	40.41	-1.03%	800
Aug 29, 2024	55.55	55.55	54.56	54.56	40.83	-0.33%	930
Aug 28, 2024	55.04	55.04	54.33	54.74	40.97	-4.25%	8,100
Aug 27, 2024	57.17	57.17	57.17	57.17	42.78	-2.44%	100
Aug 26, 2024	58.88	58.88	58.56	58.60	43.86	-0.36%	1,503
Aug 23, 2024	58.81	58.81	58.81	58.81	44.02	5.58%	100
Aug 22, 2024	55.96	55.96	55.70	55.70	41.69	-2.18%	1,001
Aug 21, 2024	55.55	56.94	55.44	56.94	42.62	3.43%	400
Aug 20, 2024	56.00	56.00	54.95	55.05	41.20	0.71%	833
Aug 19, 2024	54.66	54.66	54.66	54.66	40.91	-1.14%	200
Aug 16, 2024	53.76	55.31	53.76	55.29	41.38	4.76%	1,805
Aug 15, 2024	52.84	52.84	52.78	52.78	39.50	-3.16%	309
Aug 14, 2024	54.64	54.64	54.50	54.50	40.79	-3.20%	302
Aug 13, 2024	56.30	56.30	56.30	56.30	42.14	3.13%	300
Aug 12, 2024	54.41	55.65	54.41	54.59	40.86	-2.88%	900
Aug 9, 2024	55.96	56.21	55.96	56.21	42.07	1.94%	335
Aug 8, 2024	55.25	55.25	55.14	55.14	41.27	8.78%	2,236
Aug 7, 2024	51.37	51.37	50.69	50.69	37.94	-3.59%	400
Aug 6, 2024	51.12	52.58	51.12	52.58	39.35	6.57%	700
Aug 5, 2024	46.25	51.12	46.25	49.34	36.93	-14.93%	5,023
Aug 2, 2024	60.64	60.64	58.00	58.00	43.41	-1.18%	700
Aug 1, 2024	59.99	60.11	58.05	58.69	43.92	-2.96%	828
Jul 31, 2024	61.62	61.71	60.48	60.48	45.27	-1.16%	1,000
Jul 30, 2024	61.90	61.90	60.88	61.19	45.80	-2.22%	822
Jul 29, 2024	64.40	64.40	62.15	62.58	46.83	-1.14%	5,941
Jul 26, 2024	62.84	63.30	62.67	63.30	47.38	5.27%	800
Jul 25, 2024	60.77	60.77	60.13	60.13	45.00	-1.75%	444
Jul 24, 2024	62.07	62.44	61.15	61.20	45.80	0.25%	2,000
Jul 23, 2024	62.21	62.68	61.05	61.05	45.69	-4.13%	832
Jul 22, 2024	63.14	63.68	62.42	63.68	47.66	1.24%	1,600
Jul 19, 2024	62.05	62.90	62.05	62.90	47.07	6.00%	1,200
Jul 18, 2024	59.34	59.34	59.34	59.34	44.41	-1.56%	200
Jul 17, 2024	60.51	60.80	60.28	60.28	45.12	-0.68%	610
Jul 16, 2024	59.62	60.69	59.62	60.69	45.42	2.55%	514
Jul 15, 2024	58.66	59.68	58.34	59.18	44.29	9.98%	3,600
Jul 12, 2024	54.35	54.35	53.81	53.81	40.27	0.47%	1,031
Jul 11, 2024	54.67	55.12	53.56	53.56	40.08	-0.04%	1,800
Jul 10, 2024	53.79	53.79	53.58	53.58	40.10	-0.74%	900
Jul 9, 2024	53.65	53.98	53.40	53.98	40.40	2.31%	4,508
Jul 8, 2024	53.38	53.38	51.68	52.76	39.48	0.06%	5,500
Jul 5, 2024	51.82	53.03	51.81	52.73	39.46	-6.57%	3,600
Jul 3, 2024	56.32	56.44	56.25	56.44	42.24	-2.49%	6,548
Jul 2, 2024	57.88	57.88	57.88	57.88	43.32	-1.95%	1,100
Jul 1, 2024	59.14	59.57	59.03	59.03	44.18	5.15%	1,200
Jun 28, 2024	57.34	57.34	56.14	56.14	42.01	-2.33%	1,500
Jun 27, 2024	57.68	57.84	57.48	57.48	43.02	0.63%	1,015
Jun 26, 2024	57.85	57.85	57.07	57.12	42.75	-2.76%	934
Jun 25, 2024	57.91	58.83	57.91	58.74	43.53	5.02%	2,638
Jun 24, 2024	57.82	58.06	55.92	55.93	41.44	-7.92%	12,513
Jun 21, 2024	60.14	60.74	60.11	60.74	45.01	-1.25%	4,000
Jun 20, 2024	61.80	61.80	61.45	61.51	45.58	1.28%	1,137
Jun 18, 2024	61.37	61.37	60.73	60.73	45.00	-3.88%	2,100
Jun 17, 2024	63.18	63.18	63.18	63.18	46.82	1.85%	1,000
Jun 14, 2024	62.50	62.50	61.94	62.03	45.96	-1.79%	1,700
Jun 13, 2024	63.22	63.25	63.16	63.16	46.80	-1.22%	1,300
Jun 12, 2024	65.73	66.05	63.84	63.94	47.38	-0.06%	1,100
Jun 11, 2024	62.87	63.98	62.81	63.98	47.41	-2.90%	1,800
Jun 10, 2024	66.53	66.53	65.89	65.89	48.82	0.26%	504