ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.30	26.42	26.19	26.17	-	-3.50%	825,127
Sep 3, 2026	26.02	27.13	26.01	27.12	27.12	5.81%	1,494,473
Sep 2, 2026	25.46	25.70	25.39	25.63	25.63	-	985,272
Sep 1, 2026	25.80	26.00	25.33	25.63	25.63	-2.06%	1,050,495
Aug 31, 2026	25.86	26.28	25.77	26.17	26.17	1.75%	1,071,951
Aug 28, 2026	26.28	26.49	25.49	25.72	25.72	-2.98%	2,591,195
Aug 27, 2026	26.30	26.81	26.17	26.51	26.51	1.84%	1,260,548
Aug 26, 2026	25.89	26.08	25.74	26.03	26.03	-0.53%	1,380,070
Aug 25, 2026	26.07	26.39	25.90	26.17	26.17	0.19%	1,261,715
Aug 24, 2026	26.21	26.53	25.81	26.12	26.12	2.23%	2,298,168
Aug 21, 2026	25.58	25.82	25.28	25.55	25.55	6.02%	3,376,735
Aug 20, 2026	23.84	24.18	23.58	24.10	24.10	6.17%	3,030,369
Aug 19, 2026	21.53	23.12	21.48	22.70	22.70	5.93%	5,118,352
Aug 18, 2026	21.22	21.57	21.22	21.43	21.43	0.56%	992,680
Aug 17, 2026	21.02	21.42	21.02	21.31	21.31	2.21%	2,552,684
Aug 14, 2026	20.80	20.96	20.71	20.85	20.85	-0.71%	1,030,694
Aug 13, 2026	21.05	21.19	20.81	21.00	21.00	-0.05%	2,904,701
Aug 12, 2026	21.18	21.22	20.97	21.01	21.01	-0.19%	1,297,868
Aug 11, 2026	21.26	21.28	20.95	21.05	21.05	-0.75%	1,287,814
Aug 10, 2026	21.51	21.51	21.13	21.21	21.21	-1.53%	1,850,137
Aug 7, 2026	21.60	21.66	21.39	21.54	21.54	0.89%	690,405
Aug 6, 2026	21.27	21.54	21.26	21.35	21.35	-0.70%	946,518
Aug 5, 2026	21.25	21.52	21.17	21.50	21.50	0.99%	1,502,933
Aug 4, 2026	21.15	21.35	21.08	21.29	21.29	0.57%	1,370,656
Aug 3, 2026	20.79	21.24	20.72	21.17	21.17	1.53%	1,846,743
Jul 31, 2026	21.14	21.16	20.68	20.85	20.85	-2.93%	2,053,023
Jul 30, 2026	21.47	21.59	21.41	21.48	21.48	2.02%	1,430,467
Jul 29, 2026	21.26	21.44	21.04	21.06	21.06	-0.54%	2,146,345
Jul 28, 2026	20.96	21.23	20.78	21.17	21.17	-1.63%	2,389,617
Jul 27, 2026	21.52	21.77	21.34	21.52	21.52	1.13%	960,981
Jul 24, 2026	21.34	21.34	21.11	21.28	21.28	-0.88%	1,255,638
Jul 23, 2026	21.54	21.61	21.42	21.47	21.47	-1.78%	1,126,633
Jul 22, 2026	21.75	22.01	21.74	21.86	21.86	-0.82%	677,429
Jul 21, 2026	22.03	22.20	21.90	22.04	22.04	2.04%	2,205,866
Jul 20, 2026	21.39	21.81	21.23	21.60	21.60	1.50%	1,493,191
Jul 17, 2026	20.82	21.34	20.71	21.28	21.28	-0.14%	1,295,529
Jul 16, 2026	21.28	21.51	21.21	21.31	21.31	-1.11%	652,139
Jul 15, 2026	21.64	21.73	21.46	21.55	21.55	0.61%	883,176
Jul 14, 2026	21.19	21.53	21.06	21.42	21.42	3.83%	1,805,004
Jul 13, 2026	20.72	20.86	20.48	20.63	20.63	-2.69%	1,962,887
Jul 10, 2026	21.27	21.46	21.14	21.20	21.20	1.10%	1,922,523
Jul 9, 2026	20.79	21.05	20.71	20.97	20.97	1.65%	1,303,740
Jul 8, 2026	20.47	20.67	20.39	20.63	20.63	-2.50%	2,242,525
Jul 7, 2026	20.90	21.29	20.76	21.16	21.16	0.14%	1,613,280
Jul 6, 2026	20.35	21.20	20.31	21.13	21.13	3.73%	2,305,564
Jul 2, 2026	20.44	20.62	20.27	20.37	20.37	2.41%	2,178,609
Jul 1, 2026	19.48	20.05	19.41	19.89	19.89	2.21%	2,202,369
Jun 30, 2026	19.37	19.62	19.26	19.46	19.46	-2.70%	1,858,087
Jun 29, 2026	19.85	20.09	19.54	20.00	20.00	1.01%	1,455,892
Jun 26, 2026	19.49	20.06	19.49	19.80	19.80	0.81%	1,989,006