ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	78.48	79.31	78.39	78.98	78.98	-2.13%	122,374
May 16, 2025	80.01	80.72	79.72	80.70	80.70	1.82%	182,869
May 15, 2025	78.47	79.32	78.19	79.26	79.26	0.06%	126,668
May 14, 2025	78.46	79.32	78.00	79.21	79.21	1.62%	124,083
May 13, 2025	76.36	78.39	76.36	77.95	77.95	2.85%	147,186
May 12, 2025	76.38	76.56	74.75	75.79	75.79	3.91%	184,789
May 9, 2025	73.33	73.51	72.41	72.94	72.94	0.12%	58,671
May 8, 2025	72.53	73.68	71.96	72.85	72.85	1.72%	74,939
May 7, 2025	71.35	71.67	70.63	71.62	71.62	0.58%	101,060
May 6, 2025	70.85	71.35	70.25	71.21	71.21	-1.60%	82,078
May 5, 2025	72.43	73.07	72.10	72.37	72.37	-1.13%	73,648
May 2, 2025	71.67	73.75	71.67	73.20	73.20	3.82%	135,238
May 1, 2025	70.78	71.33	70.30	70.51	70.51	0.79%	78,958
Apr 30, 2025	69.10	70.10	67.82	69.96	69.96	-1.34%	97,199
Apr 29, 2025	69.92	70.99	69.78	70.91	70.91	0.91%	57,199
Apr 28, 2025	70.38	71.02	68.75	70.27	70.27	0.37%	73,831
Apr 25, 2025	68.61	70.13	68.23	70.01	70.01	2.06%	91,496
Apr 24, 2025	66.33	68.81	66.33	68.60	68.60	3.80%	110,066
Apr 23, 2025	66.78	67.75	65.85	66.09	66.09	3.46%	232,158
Apr 22, 2025	63.35	64.47	62.91	63.88	63.88	2.08%	89,690
Apr 21, 2025	63.55	63.81	61.77	62.58	62.58	-3.26%	146,732
Apr 17, 2025	65.11	65.11	64.13	64.69	64.69	0.12%	57,982
Apr 16, 2025	64.89	65.64	63.42	64.61	64.61	-2.55%	78,979
Apr 15, 2025	65.92	67.07	65.77	66.30	66.30	0.48%	76,516
Apr 14, 2025	67.29	67.45	65.10	65.98	65.98	0.56%	104,203
Apr 11, 2025	64.29	65.69	63.40	65.61	65.61	2.10%	80,332
Apr 10, 2025	65.22	65.55	62.15	64.26	64.26	-4.18%	155,108
Apr 9, 2025	58.81	67.40	58.81	67.06	67.06	14.05%	406,251
Apr 8, 2025	63.00	63.55	57.86	58.80	58.80	-2.10%	242,053
Apr 7, 2025	56.26	62.38	55.53	60.06	60.06	0.99%	216,313
Apr 4, 2025	61.54	62.17	58.15	59.47	59.47	-7.54%	299,406
Apr 3, 2025	64.71	65.94	63.87	64.32	64.32	-5.94%	126,353
Apr 2, 2025	65.33	68.88	65.33	68.38	68.38	2.72%	108,174
Apr 1, 2025	66.16	67.23	65.27	66.57	66.57	0.47%	92,887
Mar 31, 2025	65.05	66.49	64.19	66.26	66.26	-1.24%	122,214
Mar 28, 2025	69.44	69.50	66.86	67.09	67.09	-3.68%	83,774
Mar 27, 2025	70.00	71.29	69.52	69.65	69.65	-1.44%	56,378
Mar 26, 2025	72.64	73.01	70.26	70.67	70.67	-3.15%	70,499
Mar 25, 2025	72.79	72.97	72.03	72.97	72.97	0.51%	34,766
Mar 24, 2025	71.09	72.70	71.00	72.60	72.60	4.36%	86,683
Mar 21, 2025	68.16	69.65	67.97	69.57	69.57	0.72%	44,917
Mar 20, 2025	68.68	69.90	68.68	69.07	69.07	-0.60%	54,686
Mar 19, 2025	68.39	70.06	68.39	69.49	69.49	2.22%	69,156
Mar 18, 2025	68.44	68.51	67.63	67.98	67.98	-1.92%	110,247
Mar 17, 2025	68.56	69.82	68.52	69.31	69.31	1.26%	79,992
Mar 14, 2025	66.90	68.52	66.90	68.45	68.45	4.09%	134,497
Mar 13, 2025	66.92	67.24	65.23	65.76	65.76	-2.17%	93,846
Mar 12, 2025	67.86	68.00	66.29	67.22	67.22	2.03%	97,550
Mar 11, 2025	65.75	67.02	64.70	65.88	65.88	-1.02%	112,440
Mar 10, 2025	68.43	68.91	65.78	66.56	66.56	-4.90%	155,105