ARKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.03	20.08	19.92	19.92	19.92	-3.35%	1,006
Oct 29, 2026	20.73	20.73	20.60	20.61	20.61	-0.12%	218
Oct 28, 2026	20.56	20.64	20.56	20.64	20.64	0.99%	407
Oct 27, 2026	20.44	20.44	20.44	20.44	20.44	2.13%	6
Oct 26, 2026	19.93	20.01	19.93	20.01	20.01	-0.19%	609
Oct 23, 2026	20.05	20.05	20.05	20.05	20.05	-0.04%	8
Oct 22, 2026	20.20	20.20	20.05	20.06	20.06	-2.42%	506
Oct 21, 2026	20.67	20.67	20.56	20.56	20.55	1.45%	514
Oct 20, 2026	20.37	20.37	20.26	20.26	20.26	0.71%	506
Oct 19, 2026	20.12	20.12	20.12	20.12	20.12	0.52%	6
Oct 16, 2026	20.33	20.33	20.01	20.01	20.01	-2.87%	1,406
Oct 15, 2026	20.08	20.60	20.08	20.60	20.60	1.02%	406
Oct 14, 2026	20.40	20.40	20.40	20.40	20.40	-1.89%	7
Oct 13, 2026	20.73	20.84	20.73	20.79	20.79	-0.51%	313
Oct 12, 2026	21.03	21.03	20.86	20.90	20.90	-1.22%	1,607
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