ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.22	29.67	28.82	29.21	29.21	3.99%	3,419,594
Dec 18, 2025	29.37	29.65	28.02	28.09	28.09	-1.47%	6,778,252
Dec 17, 2025	29.13	29.99	28.31	28.51	28.51	-1.89%	6,998,288
Dec 16, 2025	28.85	29.25	28.82	29.06	29.06	2.04%	5,891,807
Dec 15, 2025	29.69	29.84	28.27	28.48	28.48	-4.91%	7,348,062
Dec 12, 2025	30.60	30.77	29.71	29.95	29.95	-1.71%	2,174,407
Dec 11, 2025	29.94	30.49	29.65	30.47	30.47	-0.81%	4,306,705
Dec 10, 2025	30.54	31.39	30.41	30.72	30.72	-0.65%	2,699,171
Dec 9, 2025	29.98	31.43	29.90	30.92	30.92	2.55%	3,302,690
Dec 8, 2025	30.33	30.48	29.77	30.15	30.15	1.58%	3,540,251
Dec 5, 2025	30.05	30.39	29.28	29.68	29.68	-3.42%	6,034,277
Dec 4, 2025	30.82	30.97	30.19	30.73	30.73	-0.52%	4,217,639
Dec 3, 2025	30.76	31.12	30.49	30.89	30.89	2.08%	5,359,491
Dec 2, 2025	29.47	30.66	29.36	30.26	30.26	6.59%	4,850,363
Dec 1, 2025	28.65	28.80	27.84	28.39	28.39	-5.81%	8,079,833
Nov 28, 2025	30.92	30.94	29.99	30.14	30.14	0.94%	4,495,939
Nov 26, 2025	28.99	30.03	28.78	29.86	29.86	2.93%	3,700,146
Nov 25, 2025	28.96	29.25	28.59	29.01	29.01	-1.96%	6,176,668
Nov 24, 2025	28.53	29.64	28.30	29.59	29.59	5.45%	4,317,169
Nov 21, 2025	27.77	28.41	27.32	28.06	28.06	-2.13%	12,091,046
Nov 20, 2025	30.34	30.42	28.54	28.67	28.67	-3.47%	9,105,564
Nov 19, 2025	30.26	30.67	29.38	29.70	29.70	-3.63%	6,933,040
Nov 18, 2025	30.46	31.15	30.20	30.82	30.82	1.08%	8,617,807
Nov 17, 2025	31.23	31.87	30.26	30.49	30.49	-2.62%	15,773,066
Nov 14, 2025	31.67	32.33	31.25	31.31	31.31	-3.81%	7,608,077
Nov 13, 2025	34.00	34.35	32.50	32.55	32.55	-3.50%	7,899,778
Nov 12, 2025	34.81	34.84	33.48	33.73	33.73	-1.20%	4,193,598
Nov 11, 2025	34.73	34.77	34.09	34.14	34.14	-3.04%	2,051,552
Nov 10, 2025	35.29	35.30	34.76	35.21	35.21	2.09%	4,065,625
Nov 7, 2025	33.28	34.50	33.02	34.49	34.49	2.92%	3,929,532
Nov 6, 2025	34.17	34.18	33.31	33.51	33.51	-2.87%	4,864,616
Nov 5, 2025	34.10	34.74	33.94	34.50	34.50	3.14%	2,786,778
Nov 4, 2025	34.45	34.81	33.06	33.45	33.45	-5.48%	8,393,849
Nov 3, 2025	35.72	35.91	34.98	35.39	35.39	-2.99%	3,558,046
Oct 31, 2025	36.49	36.89	36.07	36.48	36.48	3.26%	4,315,084
Oct 30, 2025	36.04	36.04	35.28	35.33	35.33	-3.81%	4,770,386
Oct 29, 2025	37.72	37.75	36.29	36.73	36.73	-2.70%	6,344,716
Oct 28, 2025	38.22	38.58	37.71	37.75	37.75	-1.13%	2,660,493
Oct 27, 2025	38.27	38.47	38.04	38.18	38.18	3.92%	2,606,300
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