ARKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	22.19	22.19	22.19	22.19	-	1.57%	2
Jun 3, 2026	21.85	21.85	21.85	21.85	21.85	-1.20%	158
Jun 2, 2026	22.30	22.31	22.12	22.12	22.12	-1.08%	1,315
Jun 1, 2026	22.36	22.36	22.36	22.36	22.36	-0.51%	102
May 29, 2026	22.47	22.47	22.47	22.47	22.47	0.65%	8
May 28, 2026	22.33	22.33	22.33	22.33	22.33	2.56%	92
May 27, 2026	21.73	21.77	21.73	21.77	21.77	0.69%	517
May 26, 2026	22.25	22.25	21.62	21.62	21.62	0.51%	2,538
May 22, 2026	21.69	21.69	21.51	21.51	21.51	-	283
May 21, 2026	21.45	21.51	21.45	21.51	21.51	0.58%	313
May 20, 2026	21.35	21.39	21.35	21.39	21.39	1.52%	444
May 19, 2026	21.07	21.07	21.06	21.06	21.06	-0.22%	628
May 18, 2026	21.11	21.11	21.11	21.11	21.11	-0.71%	21
May 15, 2026	21.26	21.26	21.26	21.26	21.26	-2.39%	7
May 14, 2026	21.98	21.98	21.78	21.78	21.78	-0.21%	455
May 13, 2026	21.83	21.83	21.83	21.83	21.83	0.28%	7
May 12, 2026	21.79	21.79	21.77	21.77	21.76	-1.65%	428
May 11, 2026	22.00	22.22	22.00	22.13	22.13	1.05%	3,544
May 8, 2026	21.73	21.90	19.89	21.90	21.90	0.78%	7,122
May 7, 2026	21.73	21.73	21.73	21.73	21.73	-1.21%	67
May 6, 2026	21.75	22.00	21.62	22.00	22.00	2.06%	243
May 5, 2026	21.55	21.55	21.55	21.55	21.55	-1.44%	14
May 4, 2026	21.87	21.87	21.87	21.87	21.87	1.20%	67
May 1, 2026	21.61	21.61	21.61	21.61	21.61	0.79%	13
Apr 30, 2026	21.23	21.44	21.23	21.44	21.44	1.93%	2,658
Apr 29, 2026	21.03	21.03	21.03	21.03	21.03	-1.55%	1
Apr 28, 2026	21.36	21.36	21.36	21.36	21.36	-0.95%	19
Apr 27, 2026	21.57	21.57	21.57	21.57	21.56	-0.03%	49
Apr 24, 2026	21.57	21.57	21.57	21.57	21.57	0.04%	8
Apr 23, 2026	21.56	21.56	21.56	21.56	21.56	-2.27%	12
Apr 22, 2026	22.07	22.07	22.07	22.07	22.06	1.54%	194
Apr 21, 2026	21.73	21.73	21.73	21.73	21.73	-1.66%	171
Apr 20, 2026	22.10	22.10	22.10	22.10	22.10	-	140
Apr 17, 2026	22.10	22.10	22.10	22.10	22.10	1.62%	124
Apr 16, 2026	21.74	21.74	21.74	21.74	21.74	-0.22%	92
Apr 15, 2026	21.79	21.79	21.79	21.79	21.79	2.35%	72
Apr 14, 2026	21.29	21.29	21.29	21.29	21.29	2.39%	37
Apr 13, 2026	20.79	20.79	20.79	20.79	20.79	2.26%	80
Apr 10, 2026	20.45	20.45	20.33	20.33	20.33	0.20%	303
Apr 9, 2026	20.15	20.46	20.15	20.29	20.29	-1.05%	722
Apr 8, 2026	20.82	20.82	20.51	20.51	20.51	1.20%	331
Apr 7, 2026	20.27	20.27	20.27	20.27	20.26	-0.10%	196
Apr 6, 2026	20.26	20.28	20.26	20.28	20.28	0.15%	182
Apr 2, 2026	20.00	20.30	20.00	20.25	20.25	0.10%	1,878