ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.77	22.77	21.74	21.90	21.90	-3.65%	420,109
Mar 26, 2026	23.39	23.39	22.60	22.73	22.73	-3.36%	803,300
Mar 25, 2026	23.73	23.89	23.42	23.52	23.52	2.22%	369,454
Mar 24, 2026	23.41	23.50	22.86	23.01	23.01	-1.88%	4,797,023
Mar 23, 2026	23.50	23.84	23.25	23.45	23.45	0.73%	6,281,608
Mar 20, 2026	23.40	23.41	23.02	23.28	23.28	-0.13%	3,745,843
Mar 19, 2026	23.02	23.42	22.82	23.31	23.31	-1.19%	5,157,660
Mar 18, 2026	24.07	24.08	23.51	23.59	23.59	-4.69%	4,348,174
Mar 17, 2026	24.47	24.87	24.36	24.75	24.75	0.81%	3,873,295
Mar 16, 2026	24.54	24.74	24.23	24.55	24.55	3.94%	5,314,241
Mar 13, 2026	24.26	24.56	23.52	23.62	23.62	0.98%	8,199,354
Mar 12, 2026	23.27	23.46	23.02	23.39	23.39	-0.30%	3,953,342
Mar 11, 2026	23.31	23.68	23.13	23.46	23.46	0.88%	4,393,573
Mar 10, 2026	23.52	23.84	22.99	23.26	23.26	1.42%	5,655,866
Mar 9, 2026	22.83	23.08	22.65	22.93	22.93	1.46%	6,489,146
Mar 6, 2026	22.90	22.93	22.47	22.60	22.60	-4.40%	4,340,747
Mar 5, 2026	24.08	24.18	23.44	23.64	23.64	-2.56%	7,009,054
Mar 4, 2026	23.81	24.59	23.68	24.26	24.26	7.11%	11,422,834
Mar 3, 2026	22.28	22.90	21.96	22.65	22.65	-1.35%	10,549,800
Mar 2, 2026	21.76	23.28	21.76	22.96	22.96	5.42%	15,331,535
Feb 27, 2026	21.94	22.02	21.62	21.78	21.78	-2.68%	2,942,900
Feb 26, 2026	22.60	22.66	22.08	22.38	22.38	-2.61%	6,326,493
Feb 25, 2026	22.11	23.09	21.97	22.98	22.98	7.33%	5,601,237
Feb 24, 2026	20.92	21.49	20.84	21.41	21.41	0.12%	4,683,134
Feb 23, 2026	21.95	21.98	21.20	21.39	21.39	-4.87%	4,897,917
Feb 20, 2026	22.23	22.60	22.09	22.48	22.48	0.85%	6,153,833
Feb 19, 2026	21.88	22.30	21.77	22.29	22.29	1.41%	4,900,320
Feb 18, 2026	22.25	22.68	21.84	21.98	21.98	-2.22%	4,281,261
Feb 17, 2026	22.58	22.65	22.09	22.48	22.48	-1.49%	6,051,192
Feb 13, 2026	22.34	23.04	22.18	22.82	22.82	5.26%	7,007,080
Feb 12, 2026	22.56	22.66	21.59	21.68	21.68	-3.30%	5,188,139
Feb 11, 2026	22.56	22.64	21.81	22.42	22.42	-1.75%	7,685,996
Feb 10, 2026	22.97	23.23	22.53	22.82	22.82	-2.85%	3,731,588
Feb 9, 2026	22.88	23.62	22.72	23.49	23.49	1.08%	5,521,497
Feb 6, 2026	22.26	23.73	22.26	23.24	23.24	9.93%	6,216,315
Feb 5, 2026	23.23	23.49	20.66	21.14	21.14	-13.18%	15,890,442
Feb 4, 2026	24.95	25.11	23.90	24.35	24.35	-3.98%	14,455,965
Feb 3, 2026	26.03	26.03	24.18	25.36	25.36	-1.97%	21,540,377
Feb 2, 2026	25.89	26.33	25.75	25.87	25.87	-6.94%	17,499,590
Jan 30, 2026	27.49	28.07	27.15	27.80	27.80	-0.39%	10,215,880
Jan 29, 2026	29.11	29.14	27.60	27.91	27.91	-5.52%	9,339,034
Jan 28, 2026	29.84	30.03	29.48	29.54	29.54	-0.34%	6,228,104
Jan 27, 2026	29.27	29.67	28.94	29.64	29.64	2.03%	3,778,957
Jan 26, 2026	29.10	29.48	28.87	29.05	29.05	-2.16%	3,060,913
Jan 23, 2026	29.73	30.26	29.37	29.69	29.69	0.10%	4,466,531
Jan 22, 2026	29.69	29.84	29.35	29.66	29.66	-0.84%	3,109,912
Jan 21, 2026	29.70	30.04	28.93	29.91	29.91	0.61%	6,925,255
Jan 20, 2026	30.16	30.31	29.59	29.73	29.73	-6.24%	4,676,227
Jan 16, 2026	31.79	31.82	31.29	31.71	31.71	0.25%	3,743,750
Jan 15, 2026	32.15	32.21	31.57	31.63	31.63	-2.56%	3,496,479