ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	38.27	38.47	38.04	38.18	38.18	3.92%	2,591,601
Oct 24, 2025	36.97	37.02	36.47	36.74	36.74	0.30%	3,087,907
Oct 23, 2025	36.27	36.99	36.12	36.63	36.63	2.25%	3,459,621
Oct 22, 2025	35.96	36.26	35.69	35.83	35.83	-3.64%	4,165,967
Oct 21, 2025	36.11	37.91	35.96	37.18	37.18	0.90%	6,569,608
Oct 20, 2025	36.79	37.13	36.51	36.85	36.85	4.15%	3,991,144
Oct 17, 2025	35.07	35.71	34.74	35.38	35.38	-1.59%	7,346,020
Oct 16, 2025	36.91	37.04	35.73	35.95	35.95	-2.79%	5,910,108
Oct 15, 2025	37.06	37.31	36.58	36.98	36.98	-1.20%	2,983,599
Oct 14, 2025	36.82	37.76	36.51	37.43	37.43	-2.80%	3,950,261
Oct 13, 2025	38.03	38.54	37.83	38.51	38.51	-0.59%	4,750,085
Oct 10, 2025	40.54	40.74	38.51	38.74	38.74	-3.68%	6,490,359
Oct 9, 2025	41.02	41.04	39.77	40.22	40.22	-1.93%	3,367,154
Oct 8, 2025	40.72	41.27	40.44	41.01	41.01	1.48%	1,830,601
Oct 7, 2025	41.52	41.52	40.10	40.41	40.41	-3.09%	4,280,596
Oct 6, 2025	41.54	41.99	41.34	41.70	41.70	2.13%	2,426,110
Oct 3, 2025	40.12	41.24	39.89	40.83	40.83	1.55%	3,650,043
Oct 2, 2025	39.64	40.26	39.42	40.21	40.21	2.96%	2,493,320
Oct 1, 2025	38.77	39.32	38.70	39.05	39.05	2.71%	2,812,159
Sep 30, 2025	37.67	38.08	37.50	38.02	38.02	-	1,850,587
Sep 29, 2025	37.29	38.05	37.26	38.02	38.02	4.80%	3,572,145
Sep 26, 2025	36.29	36.68	36.12	36.28	36.28	-0.17%	1,865,836
Sep 25, 2025	37.10	37.12	36.06	36.34	36.34	-3.63%	4,553,726
Sep 24, 2025	37.56	37.89	37.50	37.71	37.71	1.67%	911,486
Sep 23, 2025	37.54	37.65	37.06	37.09	37.09	-0.48%	1,190,323
Sep 22, 2025	37.54	37.70	37.21	37.27	37.27	-2.56%	2,016,956
Sep 19, 2025	38.64	38.73	38.25	38.25	38.25	-2.02%	1,765,573
Sep 18, 2025	39.02	39.21	38.91	39.04	39.04	1.56%	1,397,847
Sep 17, 2025	38.64	38.67	38.11	38.44	38.44	-1.06%	2,971,471
Sep 16, 2025	38.38	38.88	38.12	38.85	38.85	1.33%	1,664,759
Sep 15, 2025	38.23	38.41	38.00	38.34	38.34	-1.34%	2,205,405
Sep 12, 2025	38.22	38.87	38.16	38.86	38.86	2.13%	1,324,287
Sep 11, 2025	37.82	38.14	37.79	38.05	38.05	0.82%	1,733,297
Sep 10, 2025	37.78	38.04	37.61	37.74	37.74	2.03%	2,791,623
Sep 9, 2025	37.50	37.56	36.80	36.99	36.99	-0.70%	2,128,200
Sep 8, 2025	37.30	37.55	37.18	37.25	37.25	0.40%	2,089,206
Sep 5, 2025	37.53	37.65	36.61	37.10	37.10	1.67%	1,959,865
Sep 4, 2025	36.82	36.86	36.33	36.49	36.49	-2.17%	1,609,650
Sep 3, 2025	37.02	37.43	36.95	37.30	37.30	1.28%	1,803,787
Sep 2, 2025	36.36	37.16	36.25	36.83	36.83	2.42%	2,744,100
Aug 29, 2025	36.74	36.77	35.87	35.96	35.96	-3.33%	4,235,142
Aug 28, 2025	37.58	37.66	37.19	37.20	37.20	-0.13%	1,623,976
Aug 27, 2025	37.00	37.45	36.90	37.25	37.25	0.84%	2,165,030
Aug 26, 2025	36.52	36.96	36.36	36.94	36.94	0.33%	2,699,384
Aug 25, 2025	37.13	37.55	36.74	36.82	36.82	-5.05%	2,470,398
Aug 22, 2025	37.32	39.04	37.19	38.78	38.78	4.05%	3,781,818
Aug 21, 2025	37.67	37.90	37.20	37.27	37.27	-1.90%	2,258,281
Aug 20, 2025	37.68	38.02	37.32	37.99	37.99	1.09%	1,958,396
Aug 19, 2025	38.49	38.52	37.43	37.58	37.58	-2.79%	2,792,544
Aug 18, 2025	38.47	38.83	38.16	38.66	38.66	-0.57%	1,454,992