ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.61	21.77	21.35	21.52	21.52	1.13%	151,696
Jul 24, 2026	21.69	21.70	21.12	21.28	21.28	-0.88%	173,453
Jul 23, 2026	21.54	21.61	21.42	21.47	21.47	-1.78%	1,126,632
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
Jun 25, 2026	20.28	20.30	19.24	19.64	19.64	-1.11%	2,589,322
Jun 24, 2026	20.49	20.58	19.58	19.86	19.86	-3.97%	2,941,230
Jun 23, 2026	20.56	20.82	20.53	20.68	20.68	-3.18%	1,445,932
Jun 22, 2026	21.54	21.74	21.29	21.36	21.36	2.30%	1,746,526
Jun 18, 2026	21.33	21.33	20.64	20.88	20.88	-1.97%	2,741,201
Jun 17, 2026	21.50	22.01	21.23	21.30	21.30	-2.16%	1,563,635
Jun 16, 2026	21.88	21.96	21.66	21.77	21.77	-1.45%	760,968
Jun 15, 2026	22.16	22.31	21.97	22.09	22.09	4.79%	1,177,107
Jun 12, 2026	21.00	21.35	20.89	21.08	21.08	-	1,645,740
Jun 11, 2026	20.82	21.18	20.65	21.08	21.08	2.73%	2,179,489
Jun 10, 2026	20.39	20.83	20.39	20.52	20.52	-0.29%	2,658,102
Jun 9, 2026	20.66	20.73	20.14	20.58	20.58	-2.09%	2,327,292
Jun 8, 2026	21.07	21.30	20.98	21.02	21.02	5.10%	1,799,515
Jun 5, 2026	20.59	20.66	19.61	20.00	20.00	-5.12%	4,470,065
Jun 4, 2026	20.96	21.38	20.85	21.08	21.08	-2.77%	2,418,614
Jun 3, 2026	22.14	22.26	21.62	21.68	21.68	-2.74%	2,650,072
Jun 2, 2026	22.86	22.88	22.00	22.29	22.29	-5.99%	3,262,854
Jun 1, 2026	23.79	23.86	23.40	23.71	23.71	-2.63%	2,216,272
May 29, 2026	24.20	24.63	24.01	24.35	24.35	0.16%	1,858,900
May 28, 2026	24.24	24.42	24.03	24.31	24.31	-2.13%	2,318,774
May 27, 2026	24.90	25.00	24.73	24.84	24.84	-1.31%	1,420,892
May 26, 2026	25.44	25.89	25.10	25.17	25.17	0.14%	3,049,503
May 22, 2026	25.62	25.63	25.08	25.14	25.14	-2.43%	1,332,525
May 21, 2026	25.61	25.88	25.42	25.76	25.76	0.04%	1,028,226
May 20, 2026	25.61	25.81	25.48	25.75	25.75	1.10%	925,720
May 19, 2026	25.37	25.54	25.23	25.47	25.47	-0.04%	996,994
May 18, 2026	25.62	25.62	25.19	25.48	25.48	-2.93%	2,655,688
May 15, 2026	26.54	26.54	26.06	26.25	26.25	-2.74%	3,273,381
May 14, 2026	26.50	27.24	26.38	26.99	26.99	2.31%	3,219,053