ARKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.41	20.41	20.41	20.41	20.41	-0.07%	19
Oct 22, 2026	20.42	20.42	20.42	20.42	20.42	-2.31%	7
Oct 21, 2026	20.90	20.90	20.90	20.90	20.90	1.36%	7
Oct 20, 2026	20.62	20.62	20.62	20.62	20.62	0.71%	105
Oct 19, 2026	20.48	20.48	20.48	20.48	20.48	0.49%	21
Oct 16, 2026	20.38	20.38	20.38	20.38	20.38	-2.70%	7
Oct 15, 2026	20.94	20.94	20.94	20.94	20.94	0.94%	17
Oct 14, 2026	20.75	20.75	20.75	20.75	20.75	-1.87%	7
Oct 13, 2026	21.14	21.14	21.14	21.14	21.14	-0.47%	44
Oct 12, 2026	21.24	21.24	21.24	21.24	21.24	-1.23%	7
Oct 9, 2026	21.51	21.51	21.51	21.51	21.51	1.47%	12
Oct 8, 2026	21.20	21.20	21.20	21.20	21.20	-0.57%	13
Oct 7, 2026	21.32	21.32	21.32	21.32	21.32	-1.34%	14
Oct 6, 2026	21.61	21.61	21.61	21.61	21.61	-1.61%	13
Oct 5, 2026	21.46	21.96	21.46	21.96	21.96	1.97%	601
Oct 2, 2026	21.54	21.54	21.54	21.54	21.54	0.84%	22
Oct 1, 2026	21.36	21.36	21.36	21.36	21.36	-0.49%	61
Sep 30, 2026	21.46	21.46	21.46	21.46	21.46	-0.08%	19
Sep 29, 2026	21.38	21.48	21.38	21.48	21.48	0.10%	313
Sep 28, 2026	21.46	21.46	21.46	21.46	21.46	-1.11%	33
Sep 25, 2026	21.70	21.70	21.70	21.70	21.70	-0.58%	51
Sep 24, 2026	21.82	21.82	21.82	21.82	21.82	1.33%	13
Sep 23, 2026	21.54	21.54	21.54	21.54	21.54	-1.33%	13
Sep 22, 2026	21.83	21.83	21.83	21.83	21.83	0.64%	18
Sep 21, 2026	21.69	21.69	21.69	21.69	21.69	1.71%	32
Sep 18, 2026	21.32	21.32	21.32	21.32	21.32	0.88%	13
Sep 17, 2026	21.14	21.14	21.14	21.14	21.14	2.55%	42
Sep 16, 2026	20.61	20.61	20.61	20.61	20.61	-0.29%	20
Sep 15, 2026	20.67	20.67	20.67	20.67	20.67	-0.89%	13
Sep 14, 2026	20.86	20.86	20.86	20.86	20.86	0.90%	78
Sep 11, 2026	20.67	20.67	20.67	20.67	20.67	0.33%	18
Sep 10, 2026	20.60	20.60	20.60	20.60	20.60	-1.04%	140
Sep 9, 2026	20.82	20.82	20.82	20.82	20.82	-1.04%	71
Sep 8, 2026	21.04	21.04	21.04	21.04	21.04	-0.10%	35
Sep 4, 2026	21.05	21.06	21.00	21.06	21.06	-0.58%	316
Sep 3, 2026	21.18	21.18	21.18	21.18	21.18	2.44%	14
Sep 2, 2026	20.68	20.68	20.68	20.68	20.68	0.15%	52
Sep 1, 2026	20.65	20.65	20.65	20.65	20.65	-1.60%	31
Aug 31, 2026	20.56	20.98	20.56	20.98	20.98	0.67%	113
Aug 28, 2026	20.85	20.85	20.85	20.85	20.84	-1.94%	13
Aug 27, 2026	21.26	21.26	21.26	21.26	21.26	1.12%	13
Aug 26, 2026	20.93	21.02	20.93	21.02	21.02	-0.40%	287
Aug 25, 2026	21.24	21.24	21.11	21.11	21.11	1.61%	201
Aug 24, 2026	20.68	20.77	20.68	20.77	20.77	-1.55%	750
Aug 21, 2026	21.10	21.10	21.10	21.10	21.10	2.09%	19
Aug 20, 2026	20.67	20.67	20.67	20.67	20.66	0.24%	41
Aug 19, 2026	20.47	20.64	20.47	20.62	20.61	2.59%	497
Aug 18, 2026	20.15	20.15	20.10	20.10	20.10	-1.88%	513
Aug 17, 2026	20.57	20.57	20.48	20.48	20.48	0.61%	821
Aug 14, 2026	20.36	20.36	20.36	20.36	20.36	-1.12%	55