ARKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.19	48.19	45.01	45.01	45.01	-6.97%	6,328
Feb 20, 2025	49.06	49.06	47.84	48.38	48.38	-0.01%	5,217
Feb 19, 2025	48.62	48.62	48.33	48.38	48.38	0.32%	518
Feb 18, 2025	48.62	48.62	48.23	48.23	48.23	-2.93%	348
Feb 14, 2025	49.59	50.06	49.44	49.69	49.69	-0.03%	2,142
Feb 13, 2025	49.18	49.70	48.84	49.70	49.70	2.94%	1,415
Feb 12, 2025	48.10	48.28	48.10	48.28	48.28	1.48%	1,214
Feb 11, 2025	48.39	48.47	47.58	47.58	47.58	-2.57%	3,556
Feb 10, 2025	49.02	49.02	48.70	48.83	48.83	1.91%	4,865
Feb 7, 2025	48.93	48.93	47.91	47.91	47.91	-0.79%	2,155
Feb 6, 2025	49.45	49.55	48.24	48.29	48.29	-1.14%	1,806
Feb 5, 2025	49.05	49.05	48.85	48.85	48.85	-0.16%	534
Feb 4, 2025	49.09	49.81	48.93	48.93	48.93	-1.17%	4,846
Feb 3, 2025	46.87	49.68	46.87	49.51	49.51	-3.89%	3,799
Jan 31, 2025	52.63	53.35	51.51	51.51	51.51	-2.14%	4,567
Jan 30, 2025	52.90	52.90	52.60	52.64	52.64	2.45%	2,810
Jan 29, 2025	50.70	51.55	50.37	51.38	51.38	2.01%	2,067
Jan 28, 2025	49.75	50.59	49.75	50.37	50.37	1.69%	4,293
Jan 27, 2025	49.80	50.22	48.56	49.53	49.53	-4.87%	8,714
Jan 24, 2025	52.67	53.12	52.07	52.07	52.07	1.36%	2,442
Jan 23, 2025	51.57	52.09	51.29	51.37	51.37	-0.07%	2,298
Jan 22, 2025	51.59	51.68	51.38	51.41	51.41	-0.81%	1,216
Jan 21, 2025	51.84	52.15	50.52	51.83	51.83	0.30%	4,175
Jan 17, 2025	51.31	51.67	51.31	51.67	51.67	3.57%	2,051
Jan 16, 2025	49.65	49.93	49.00	49.89	49.89	0.24%	3,100
Jan 15, 2025	49.09	50.24	49.09	49.77	49.77	5.04%	4,830
Jan 14, 2025	47.59	47.80	47.07	47.38	47.38	2.35%	1,518
Jan 13, 2025	45.69	46.29	44.68	46.29	46.29	-2.31%	5,114
Jan 10, 2025	47.85	47.85	46.69	47.39	47.39	-1.14%	5,109
Jan 8, 2025	48.49	48.49	47.93	47.93	47.93	-1.75%	3,750
Jan 7, 2025	50.02	50.02	48.79	48.79	48.79	-6.15%	1,193
Jan 6, 2025	50.74	52.40	50.74	51.99	51.99	3.06%	2,353
Jan 3, 2025	49.17	50.44	49.17	50.44	50.44	3.70%	4,243
Jan 2, 2025	48.76	48.76	48.05	48.64	48.64	3.46%	2,308
Dec 31, 2024	48.14	48.14	47.02	47.02	47.02	-1.81%	4,441
Dec 30, 2024	47.33	47.92	46.89	47.88	47.88	-5.56%	6,835
Dec 27, 2024	51.36	51.42	50.70	50.70	48.15	-1.51%	1,108
Dec 26, 2024	51.62	51.80	51.48	51.48	48.89	-2.23%	1,521
Dec 24, 2024	51.99	52.73	51.60	52.65	50.01	3.78%	3,497
Dec 23, 2024	50.64	50.78	50.39	50.73	48.18	-2.17%	2,256
Dec 20, 2024	50.37	52.25	50.37	51.86	49.25	1.49%	9,575
Dec 19, 2024	53.94	53.94	50.93	51.10	48.53	-3.90%	15,239
Dec 18, 2024	56.25	56.34	52.98	53.18	50.50	-7.19%	7,818
Dec 17, 2024	57.91	57.91	56.94	57.30	54.42	-0.54%	2,935
Dec 16, 2024	57.33	58.28	57.23	57.61	54.71	2.87%	2,226
Dec 13, 2024	56.26	56.26	55.62	56.00	53.19	0.61%	1,965
Dec 12, 2024	56.44	56.44	55.66	55.66	52.86	-0.89%	2,421
Dec 11, 2024	55.51	56.16	55.51	56.16	53.33	4.21%	1,372
Dec 10, 2024	55.28	55.28	53.37	53.89	51.18	-1.61%	11,066
Dec 9, 2024	57.03	57.47	54.77	54.77	52.02	-5.90%	2,063
Dec 6, 2024	56.88	58.50	56.88	58.20	55.28	4.25%	7,743
Dec 5, 2024	58.11	58.11	55.83	55.83	53.02	-1.39%	4,618
Dec 4, 2024	54.35	56.61	54.35	56.61	53.77	5.08%	8,305
Dec 3, 2024	52.90	53.88	52.90	53.88	51.17	0.51%	2,851
Dec 2, 2024	53.66	54.37	53.50	53.60	50.91	-0.17%	5,290
Nov 29, 2024	54.47	54.47	53.70	53.70	51.00	-0.71%	3,700
Nov 27, 2024	52.99	54.08	52.99	54.08	51.36	4.50%	1,148
Nov 26, 2024	52.19	52.88	51.75	51.75	49.15	-3.46%	4,778
Nov 25, 2024	53.43	53.79	52.43	53.60	50.91	0.47%	8,632
Nov 22, 2024	52.71	53.46	52.70	53.35	50.67	0.80%	1,437
Nov 21, 2024	53.59	53.59	52.10	52.93	50.27	1.66%	7,178
Nov 20, 2024	52.71	52.72	51.90	52.06	49.44	-0.56%	10,549
Nov 19, 2024	51.90	52.74	51.90	52.35	49.72	0.11%	2,791
Nov 18, 2024	50.63	52.48	50.63	52.30	49.67	2.53%	4,924
Nov 15, 2024	49.49	51.01	49.39	51.01	48.45	2.59%	4,710
Nov 14, 2024	51.21	51.21	49.72	49.72	47.22	-2.40%	5,259
Nov 13, 2024	52.97	53.22	50.95	50.95	48.39	-2.38%	13,095
Nov 12, 2024	50.90	52.32	50.90	52.19	49.57	2.04%	9,579
Nov 11, 2024	48.57	51.37	48.57	51.15	48.58	11.78%	32,567
Nov 8, 2024	44.96	45.76	44.62	45.76	43.46	2.39%	2,358
Nov 7, 2024	44.45	44.69	44.45	44.69	42.45	1.35%	290
Nov 6, 2024	42.09	44.09	41.87	44.09	41.88	12.51%	4,195
Nov 5, 2024	39.11	39.19	39.11	39.19	37.22	2.00%	895
Nov 4, 2024	38.42	38.42	38.42	38.42	36.49	-1.02%	309
Nov 1, 2024	39.20	39.84	38.75	38.82	36.87	-0.86%	5,448
Oct 31, 2024	40.52	40.53	39.15	39.15	37.19	-5.31%	2,986
Oct 30, 2024	41.35	41.35	41.35	41.35	39.27	-0.92%	130
Oct 29, 2024	41.85	41.85	41.55	41.73	39.63	2.23%	2,183
Oct 28, 2024	40.82	40.82	40.82	40.82	38.77	3.09%	184
Oct 25, 2024	39.99	40.01	39.60	39.60	37.61	-1.28%	1,395
Oct 24, 2024	39.86	40.11	39.86	40.11	38.09	2.05%	460
Oct 23, 2024	39.37	39.37	39.06	39.31	37.33	-3.07%	2,228
Oct 22, 2024	40.39	40.55	40.39	40.55	38.51	-0.69%	806
Oct 21, 2024	40.85	40.85	40.69	40.83	38.78	-0.66%	871
Oct 18, 2024	40.52	41.18	40.41	41.10	39.04	2.88%	5,406
Oct 17, 2024	40.64	40.64	39.81	39.95	37.95	-1.70%	4,094
Oct 16, 2024	39.84	40.64	39.84	40.64	38.60	2.07%	5,190
Oct 15, 2024	39.91	39.91	39.12	39.82	37.82	-0.44%	3,657
Oct 14, 2024	38.67	40.01	38.67	40.00	37.98	4.80%	638
Oct 11, 2024	37.39	38.16	37.39	38.16	36.25	3.78%	1,149
Oct 10, 2024	36.78	36.78	36.78	36.78	34.93	-1.00%	96
Oct 9, 2024	37.24	37.24	37.10	37.15	35.28	-0.60%	378
Oct 8, 2024	37.37	37.37	37.37	37.37	35.49	1.05%	96
Oct 7, 2024	36.99	37.60	36.71	36.98	35.12	0.09%	4,780
Oct 4, 2024	36.27	36.95	36.27	36.95	35.09	2.89%	285
Oct 3, 2024	35.78	35.91	35.78	35.91	34.10	-0.07%	449
Oct 2, 2024	35.93	35.93	35.93	35.93	34.13	-1.70%	95
Oct 1, 2024	37.32	37.32	36.15	36.56	34.72	-3.42%	1,227
Sep 30, 2024	38.27	38.28	37.83	37.85	35.95	-3.01%	1,697
Sep 27, 2024	38.67	39.03	38.50	39.03	37.07	-6.02%	1,868