ARKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.13	21.13	21.13	21.13	21.13	-1.09%	26
Nov 12, 2026	21.37	21.37	21.37	21.37	21.37	-1.51%	17
Nov 11, 2026	21.70	21.70	21.70	21.70	21.70	0.90%	18
Nov 10, 2026	21.50	21.50	21.50	21.50	21.50	-1.46%	35
Nov 9, 2026	21.82	21.82	21.82	21.82	21.82	2.88%	84
Nov 6, 2026	21.21	21.21	21.21	21.21	21.21	1.62%	6
Nov 5, 2026	20.87	20.87	20.87	20.87	20.87	-5.20%	15
Nov 4, 2026	21.83	22.02	21.83	22.02	22.02	0.02%	109
Nov 3, 2026	22.01	22.01	22.01	22.01	22.01	0.92%	6
Nov 2, 2026	22.10	22.10	21.81	21.81	21.81	-1.33%	164
Oct 30, 2026	22.11	22.11	22.11	22.11	22.11	-3.77%	8
Oct 29, 2026	22.97	22.97	22.97	22.97	22.97	-0.14%	34
Oct 28, 2026	22.71	23.00	22.71	23.00	23.00	1.10%	506
Oct 27, 2026	22.75	22.75	22.75	22.75	22.75	2.18%	11
Oct 26, 2026	22.27	22.27	22.27	22.27	22.27	-0.07%	19
Oct 23, 2026	22.28	22.28	22.28	22.28	22.28	-0.07%	6
Oct 22, 2026	22.38	22.38	22.30	22.30	22.30	-2.69%	122
Oct 21, 2026	22.92	22.92	22.92	22.92	22.92	1.61%	15
Oct 20, 2026	22.55	22.55	22.55	22.55	22.55	0.79%	7
Oct 19, 2026	22.38	22.38	22.38	22.38	22.38	0.56%	7
Oct 16, 2026	22.25	22.25	22.25	22.25	22.25	-3.12%	6
Oct 15, 2026	22.97	22.97	22.97	22.97	22.97	1.11%	7
Oct 14, 2026	22.71	22.71	22.71	22.71	22.71	-2.16%	30
Oct 13, 2026	23.22	23.22	23.22	23.22	23.22	-0.53%	98
Oct 12, 2026	23.34	23.34	23.34	23.34	23.34	-1.35%	6
Oct 9, 2026	23.66	23.66	23.66	23.66	23.66	1.63%	6
Oct 8, 2026	23.28	23.28	23.28	23.28	23.28	-0.66%	12
Oct 7, 2026	23.44	23.44	23.44	23.44	23.43	-1.55%	38
Oct 6, 2026	23.80	23.80	23.80	23.80	23.80	-1.77%	18
Oct 5, 2026	24.15	24.23	24.15	24.23	24.23	2.29%	182
Oct 2, 2026	23.69	23.69	23.69	23.69	23.69	0.93%	21
Oct 1, 2026	23.47	23.47	23.47	23.47	23.47	-0.52%	121
Sep 30, 2026	23.59	23.59	23.59	23.59	23.59	-0.11%	13
Sep 29, 2026	23.49	23.79	23.48	23.62	23.62	0.13%	314
Sep 28, 2026	23.59	23.59	23.59	23.59	23.59	-1.24%	23
Sep 25, 2026	23.89	23.89	23.89	23.89	23.88	-0.66%	47
Sep 24, 2026	24.04	24.04	24.04	24.04	24.04	1.49%	17
Sep 23, 2026	23.78	23.78	23.69	23.69	23.69	-1.46%	152
Sep 22, 2026	24.04	24.04	24.04	24.04	24.04	0.72%	28
Sep 21, 2026	23.87	23.87	23.87	23.87	23.87	1.90%	13
Sep 18, 2026	23.43	23.43	23.43	23.43	23.42	0.82%	12
Sep 17, 2026	23.05	23.34	23.05	23.23	23.23	3.14%	1,015
Sep 16, 2026	22.70	22.72	22.53	22.53	22.53	-0.32%	356
Sep 15, 2026	22.60	22.60	22.60	22.60	22.60	-1.01%	12
Sep 14, 2026	22.75	22.83	22.75	22.83	22.83	0.90%	312
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%	1,527
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