ARKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	22.20	22.20	22.20	22.20	22.20	-1.88%	1
Sep 11, 2026	22.63	22.63	22.63	22.63	22.63	0.36%	32
Sep 10, 2026	22.55	22.55	22.55	22.55	22.55	-1.15%	60
Sep 9, 2026	23.23	23.24	22.81	22.81	22.81	-1.10%	1,523
Sep 8, 2026	23.06	23.06	23.06	23.06	23.06	-0.20%	15
Sep 4, 2026	23.11	23.11	23.11	23.11	23.11	-0.61%	12
Sep 3, 2026	23.25	23.25	23.25	23.25	23.25	2.82%	336
Sep 2, 2026	22.41	22.61	22.39	22.61	22.61	0.12%	301
Sep 1, 2026	22.78	22.78	22.58	22.58	22.58	-1.80%	402
Aug 31, 2026	23.00	23.00	23.00	23.00	23.00	0.78%	22
Aug 28, 2026	22.82	22.82	22.82	22.82	22.82	-2.15%	18
Aug 27, 2026	23.32	23.32	23.32	23.32	23.32	1.28%	13
Aug 26, 2026	23.03	23.03	23.03	23.03	23.03	-0.49%	30
Aug 25, 2026	23.14	23.14	23.14	23.14	23.14	1.91%	17
Aug 24, 2026	22.71	22.71	22.71	22.71	22.71	-1.82%	71
Aug 21, 2026	23.13	23.13	23.13	23.13	23.13	2.35%	98
Aug 20, 2026	22.60	22.60	22.60	22.60	22.60	0.09%	12
Aug 19, 2026	22.57	22.57	22.57	22.57	22.57	3.11%	16
Aug 18, 2026	21.89	21.89	21.89	21.89	21.89	-1.99%	12
Aug 17, 2026	22.34	22.34	22.34	22.34	22.34	0.46%	22
Aug 14, 2026	22.12	22.23	22.12	22.23	22.23	-1.12%	118
Aug 13, 2026	22.49	22.49	22.49	22.49	22.49	0.98%	17
Aug 12, 2026	22.27	22.27	22.27	22.27	22.27	-0.06%	13
Aug 11, 2026	22.28	22.28	22.28	22.28	22.28	0.63%	113
Aug 10, 2026	22.19	22.19	22.14	22.14	22.14	0.79%	560
Aug 7, 2026	21.97	21.97	21.97	21.97	21.97	2.96%	17
Aug 6, 2026	21.34	21.34	21.34	21.34	21.33	-0.47%	1,019
Aug 5, 2026	21.44	21.44	21.44	21.44	21.44	-0.33%	20
Aug 4, 2026	21.35	21.51	21.35	21.51	21.51	2.85%	128
Aug 3, 2026	20.91	20.91	20.91	20.91	20.91	1.55%	12
Jul 31, 2026	20.94	20.94	20.59	20.59	20.59	-1.05%	315
Jul 30, 2026	20.81	20.81	20.81	20.81	20.81	1.54%	20
Jul 29, 2026	20.50	20.50	20.50	20.50	20.50	-1.16%	14
Jul 28, 2026	20.74	20.74	20.74	20.74	20.74	-0.17%	13
Jul 27, 2026	20.77	20.77	20.77	20.77	20.77	0.34%	18
Jul 24, 2026	20.70	20.70	20.70	20.70	20.70	-1.55%	55
Jul 23, 2026	21.03	21.03	21.03	21.03	21.03	-1.66%	14
Jul 22, 2026	21.38	21.38	21.38	21.38	21.38	-1.06%	53
Jul 21, 2026	21.61	21.61	21.61	21.61	21.61	1.81%	12
Jul 20, 2026	21.23	21.23	21.23	21.23	21.23	-0.18%	20
Jul 17, 2026	21.27	21.27	21.27	21.27	21.27	-1.02%	105
Jul 16, 2026	21.67	21.67	21.49	21.49	21.49	-2.19%	218
Jul 15, 2026	21.97	21.97	21.97	21.97	21.97	-	36
Jul 14, 2026	21.97	21.97	21.97	21.97	21.97	0.93%	16
Jul 13, 2026	21.76	21.76	21.76	21.76	21.76	-1.78%	45
Jul 10, 2026	22.16	22.16	22.16	22.16	22.16	-0.89%	26
Jul 9, 2026	22.36	22.36	22.36	22.36	22.36	1.30%	33
Jul 8, 2026	22.07	22.07	22.07	22.07	22.07	-1.13%	56
Jul 7, 2026	22.32	22.32	22.32	22.32	22.32	-1.70%	48
Jul 6, 2026	22.46	22.71	22.46	22.71	22.71	2.03%	130