ARKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.71	53.46	52.70	53.35	53.35	0.80%	1,437
Nov 21, 2024	53.59	53.59	52.10	52.93	52.93	1.66%	7,178
Nov 20, 2024	52.71	52.72	51.90	52.06	52.06	-0.56%	10,549
Nov 19, 2024	51.90	52.74	51.90	52.35	52.35	0.11%	2,791
Nov 18, 2024	50.63	52.48	50.63	52.30	52.30	2.53%	4,924
Nov 15, 2024	49.49	51.01	49.39	51.01	51.01	2.59%	4,710
Nov 14, 2024	51.21	51.21	49.72	49.72	49.72	-2.40%	5,259
Nov 13, 2024	52.97	53.22	50.95	50.95	50.95	-2.38%	13,095
Nov 12, 2024	50.90	52.32	50.90	52.19	52.19	2.04%	9,579
Nov 11, 2024	48.57	51.37	48.57	51.15	51.15	11.78%	32,567
Nov 8, 2024	44.96	45.76	44.62	45.76	45.76	2.39%	2,358
Nov 7, 2024	44.45	44.69	44.45	44.69	44.69	1.35%	290
Nov 6, 2024	42.09	44.09	41.87	44.09	44.09	12.51%	4,195
Nov 5, 2024	39.11	39.19	39.11	39.19	39.19	2.00%	895
Nov 4, 2024	38.42	38.42	38.42	38.42	38.42	-1.02%	309
Nov 1, 2024	39.20	39.84	38.75	38.82	38.82	-0.86%	5,448
Oct 31, 2024	40.52	40.53	39.15	39.15	39.15	-5.31%	2,986
Oct 30, 2024	41.35	41.35	41.35	41.35	41.35	-0.92%	130
Oct 29, 2024	41.85	41.85	41.55	41.73	41.73	2.23%	2,183
Oct 28, 2024	40.82	40.82	40.82	40.82	40.82	3.09%	184
Oct 25, 2024	39.99	40.01	39.60	39.60	39.60	-1.28%	1,395
Oct 24, 2024	39.86	40.11	39.86	40.11	40.11	2.05%	460
Oct 23, 2024	39.37	39.37	39.06	39.31	39.31	-3.07%	2,228
Oct 22, 2024	40.39	40.55	40.39	40.55	40.55	-0.69%	806
Oct 21, 2024	40.85	40.85	40.69	40.83	40.83	-0.66%	871
Oct 18, 2024	40.52	41.18	40.41	41.10	41.10	2.88%	5,406
Oct 17, 2024	40.64	40.64	39.81	39.95	39.95	-1.70%	4,094
Oct 16, 2024	39.84	40.64	39.84	40.64	40.64	2.07%	5,190
Oct 15, 2024	39.91	39.91	39.12	39.82	39.82	-0.44%	3,657
Oct 14, 2024	38.67	40.01	38.67	40.00	40.00	4.80%	638
Oct 11, 2024	37.39	38.16	37.39	38.16	38.16	3.78%	1,149
Oct 10, 2024	36.78	36.78	36.78	36.78	36.78	-1.00%	96
Oct 9, 2024	37.24	37.24	37.10	37.15	37.15	-0.60%	378
Oct 8, 2024	37.37	37.37	37.37	37.37	37.37	1.05%	96
Oct 7, 2024	36.99	37.60	36.71	36.98	36.98	0.09%	4,780
Oct 4, 2024	36.27	36.95	36.27	36.95	36.95	2.89%	285
Oct 3, 2024	35.78	35.91	35.78	35.91	35.91	-0.07%	449
Oct 2, 2024	35.93	35.93	35.93	35.93	35.93	-1.70%	95
Oct 1, 2024	37.32	37.32	36.15	36.56	36.56	-3.42%	1,227
Sep 30, 2024	38.27	38.28	37.83	37.85	37.85	-3.01%	1,697
Sep 27, 2024	38.67	39.03	38.50	39.03	39.03	-6.02%	1,868
Sep 26, 2024	41.00	41.53	41.00	41.53	38.45	2.96%	380
Sep 25, 2024	40.34	40.34	40.34	40.34	37.35	-1.90%	98
Sep 24, 2024	41.12	41.12	41.12	41.12	38.07	0.72%	15
Sep 23, 2024	41.10	41.10	40.83	40.83	37.80	1.08%	512
Sep 20, 2024	40.51	40.51	40.39	40.39	37.39	0.19%	160
Sep 19, 2024	40.35	40.35	40.31	40.31	37.32	4.20%	295
Sep 18, 2024	39.46	39.46	38.69	38.69	35.82	-0.03%	241
Sep 17, 2024	38.38	38.83	38.38	38.70	35.83	2.28%	389
Sep 16, 2024	37.41	38.11	37.40	37.84	35.03	-1.39%	2,396
Sep 13, 2024	37.80	38.61	37.80	38.37	35.53	1.51%	515
Sep 12, 2024	37.29	37.80	37.29	37.80	35.00	1.52%	2,227
Sep 11, 2024	37.00	37.23	37.00	37.23	34.47	0.73%	215
Sep 10, 2024	36.64	36.97	36.64	36.97	34.22	0.89%	168
Sep 9, 2024	36.32	36.64	36.32	36.64	33.92	4.57%	545
Sep 6, 2024	35.85	35.86	35.04	35.04	32.44	-5.04%	3,401
Sep 5, 2024	37.12	37.12	36.90	36.90	34.16	-1.74%	1,300
Sep 4, 2024	37.55	37.55	37.55	37.55	34.76	-0.62%	84
Sep 3, 2024	38.19	38.24	37.78	37.78	34.98	-3.18%	700
Aug 30, 2024	39.24	39.24	39.03	39.03	36.13	-0.59%	1,049
Aug 29, 2024	39.26	39.26	39.26	39.26	36.35	0.33%	220
Aug 28, 2024	39.13	39.13	39.13	39.13	36.23	-3.23%	55
Aug 27, 2024	40.43	40.43	40.43	40.43	37.43	-1.77%	237
Aug 26, 2024	41.16	41.16	41.16	41.16	38.11	-1.26%	63
Aug 23, 2024	41.50	41.69	41.50	41.69	38.60	4.68%	156
Aug 22, 2024	39.82	39.82	39.82	39.82	36.87	-1.43%	76
Aug 21, 2024	39.75	40.40	39.75	40.40	37.41	1.47%	700
Aug 20, 2024	40.43	40.47	39.44	39.81	36.86	-0.46%	13,658
Aug 19, 2024	39.86	40.00	39.86	40.00	37.03	0.10%	208
Aug 16, 2024	39.35	39.96	39.25	39.96	37.00	2.96%	1,454
Aug 15, 2024	38.81	38.81	38.81	38.81	35.93	-0.16%	138
Aug 14, 2024	38.69	38.87	38.69	38.87	35.99	-0.98%	526
Aug 13, 2024	39.25	39.25	39.25	39.25	36.34	2.75%	67
Aug 12, 2024	38.77	38.77	38.17	38.20	35.37	-0.95%	742
Aug 9, 2024	38.49	38.66	38.46	38.57	35.71	1.57%	2,250
Aug 8, 2024	37.87	37.97	37.87	37.97	35.16	7.20%	590
Aug 7, 2024	35.42	35.42	35.42	35.42	32.80	-2.21%	407
Aug 6, 2024	35.95	36.22	35.95	36.22	33.54	4.69%	563
Aug 5, 2024	33.07	35.30	33.07	34.60	32.03	-11.72%	2,429
Aug 2, 2024	39.61	39.63	39.19	39.19	36.29	-2.84%	1,308
Aug 1, 2024	41.92	41.92	40.01	40.34	37.35	-4.33%	2,281
Jul 31, 2024	42.71	42.74	42.16	42.16	39.04	0.50%	1,103
Jul 30, 2024	42.98	42.99	41.95	41.95	38.84	-1.73%	624
Jul 29, 2024	42.87	42.87	42.69	42.69	39.53	-0.87%	569
Jul 26, 2024	43.33	43.33	43.06	43.06	39.87	3.35%	371
Jul 25, 2024	41.67	41.67	41.67	41.67	38.58	-3.33%	178
Jul 24, 2024	43.10	43.10	43.10	43.10	39.91	-3.06%	23
Jul 23, 2024	44.46	44.46	44.46	44.46	41.17	-2.34%	65
Jul 22, 2024	44.72	45.65	44.72	45.53	42.15	0.69%	337
Jul 19, 2024	45.22	45.22	45.22	45.22	41.87	4.29%	65
Jul 18, 2024	43.36	43.36	43.36	43.36	40.14	-3.25%	60
Jul 17, 2024	44.81	44.81	44.81	44.81	41.49	-1.61%	55
Jul 16, 2024	45.55	45.55	45.55	45.55	42.17	2.71%	57
Jul 15, 2024	44.14	44.50	44.14	44.34	41.05	7.74%	617
Jul 12, 2024	41.16	41.16	41.16	41.16	38.11	1.15%	228
Jul 11, 2024	41.36	41.36	40.69	40.69	37.68	-0.12%	379
Jul 10, 2024	40.74	40.74	40.74	40.74	37.72	0.06%	198
Jul 9, 2024	40.63	40.72	40.63	40.72	37.70	1.09%	332
Jul 8, 2024	40.68	40.68	40.28	40.28	37.29	-0.59%	434
Jul 5, 2024	40.37	40.51	40.37	40.51	37.51	-3.78%	351