ARKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	21.10	21.16	21.10	21.16	21.16	1.49%	107
Oct 8, 2026	20.85	20.87	20.83	20.85	20.84	-0.60%	1,310
Oct 7, 2026	20.99	20.99	20.97	20.97	20.97	-1.11%	330
Oct 6, 2026	21.40	21.40	21.21	21.21	21.20	-1.81%	611
Oct 5, 2026	21.60	21.60	21.60	21.60	21.59	1.98%	12
Oct 2, 2026	21.09	21.39	21.09	21.18	21.17	0.76%	2,367
Oct 1, 2026	21.09	21.14	21.02	21.02	21.02	-0.39%	2,513
Sep 30, 2026	21.22	21.22	21.10	21.10	21.10	-0.08%	316
Sep 29, 2026	21.14	21.14	21.11	21.11	21.11	0.37%	511
Sep 28, 2026	21.09	21.23	21.04	21.04	21.03	-1.35%	810
Sep 25, 2026	21.32	21.32	21.32	21.32	21.32	-0.36%	10
Sep 24, 2026	21.23	21.45	21.23	21.40	21.40	1.11%	1,035
Sep 23, 2026	21.22	21.24	21.08	21.17	21.17	-1.35%	3,275
Sep 22, 2026	21.46	21.46	21.46	21.46	21.46	0.70%	54
Sep 21, 2026	21.33	21.37	21.31	21.31	21.31	1.73%	825
Sep 18, 2026	20.94	20.94	20.94	20.94	20.94	0.85%	53
Sep 17, 2026	20.77	20.77	20.77	20.77	20.77	2.50%	11
Sep 16, 2026	20.26	20.26	20.26	20.26	20.26	-0.22%	10
Sep 15, 2026	20.31	20.31	20.31	20.31	20.31	-1.00%	10
Sep 14, 2026	20.37	20.51	20.37	20.51	20.51	0.81%	212
Sep 11, 2026	20.40	20.40	20.35	20.35	20.34	0.33%	160
Sep 10, 2026	20.37	20.37	20.28	20.28	20.28	-1.03%	165
Sep 9, 2026	20.49	20.49	20.49	20.49	20.49	-0.73%	261
Sep 8, 2026	20.64	20.64	20.64	20.64	20.64	-0.39%	12
Sep 4, 2026	20.72	20.72	20.72	20.72	20.72	-0.47%	10
Sep 3, 2026	20.83	20.89	20.82	20.82	20.82	2.39%	311
Sep 2, 2026	20.33	20.33	20.33	20.33	20.33	0.16%	11
Sep 1, 2026	20.30	20.30	20.30	20.30	20.30	-1.66%	18
Aug 31, 2026	20.61	20.64	20.60	20.64	20.64	0.70%	415
Aug 28, 2026	20.51	20.51	20.50	20.50	20.50	-1.90%	512
Aug 27, 2026	20.90	20.90	20.90	20.90	20.90	1.11%	29
Aug 26, 2026	20.67	20.67	20.67	20.67	20.67	-0.39%	33
Aug 25, 2026	20.75	20.75	20.75	20.75	20.75	1.87%	18
Aug 24, 2026	20.37	20.37	20.37	20.37	20.37	-1.82%	26
Aug 21, 2026	20.74	20.74	20.74	20.74	20.74	2.08%	60
Aug 20, 2026	20.28	20.34	20.28	20.32	20.32	0.08%	695
Aug 19, 2026	20.32	20.32	20.30	20.30	20.30	2.70%	260
Aug 18, 2026	19.77	19.77	19.77	19.77	19.77	-1.73%	10
Aug 17, 2026	20.12	20.12	20.12	20.12	20.12	0.46%	42
Aug 14, 2026	20.14	20.14	20.03	20.03	20.02	-1.11%	111
Aug 13, 2026	20.25	20.25	20.25	20.25	20.25	0.94%	80
Aug 12, 2026	20.00	20.06	20.00	20.06	20.06	0.55%	210
Aug 11, 2026	19.92	19.95	19.92	19.95	19.95	0.03%	420
Aug 10, 2026	19.92	19.95	19.92	19.95	19.94	0.73%	155
Aug 7, 2026	19.72	19.80	19.72	19.80	19.80	2.56%	452
Aug 6, 2026	19.32	19.34	19.31	19.31	19.31	-0.51%	1,709
Aug 5, 2026	19.49	19.49	19.40	19.40	19.40	-0.20%	473
Aug 4, 2026	19.21	19.49	19.21	19.44	19.44	2.30%	936
Aug 3, 2026	18.93	19.01	18.93	19.01	19.01	1.53%	208
Jul 31, 2026	18.72	18.72	18.72	18.72	18.72	-1.16%	8