ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	81.44	82.10	80.90	81.02	81.02	0.90%	115,638
Jan 16, 2025	80.89	80.94	79.95	80.30	80.30	0.11%	118,889
Jan 15, 2025	79.69	80.67	79.20	80.21	80.21	3.44%	133,914
Jan 14, 2025	78.45	79.00	76.91	77.54	77.54	0.91%	104,300
Jan 13, 2025	76.51	77.03	75.65	76.84	76.84	-1.44%	216,555
Jan 10, 2025	78.42	78.89	77.02	77.96	77.96	-2.49%	229,485
Jan 8, 2025	80.35	80.56	78.45	79.95	79.95	-1.59%	270,793
Jan 7, 2025	83.69	84.84	80.68	81.24	81.24	-1.82%	265,120
Jan 6, 2025	83.03	83.74	82.25	82.75	82.75	1.81%	192,582
Jan 3, 2025	77.07	81.36	77.07	81.28	81.28	6.22%	125,793
Jan 2, 2025	77.41	77.67	75.62	76.52	76.52	-0.94%	154,837
Dec 31, 2024	79.03	79.30	76.96	77.25	77.25	-1.65%	133,598
Dec 30, 2024	78.76	79.22	77.34	78.55	78.55	-2.29%	106,636
Dec 27, 2024	81.75	81.87	79.48	80.39	80.39	-2.20%	135,649
Dec 26, 2024	81.50	82.43	80.66	82.20	82.20	1.04%	90,052
Dec 24, 2024	79.27	81.40	78.92	81.35	81.35	3.17%	75,465
Dec 23, 2024	78.55	79.19	77.51	78.85	78.85	0.99%	131,923
Dec 20, 2024	75.72	79.49	75.32	78.08	78.08	1.51%	98,349
Dec 19, 2024	78.42	79.02	76.16	76.92	76.92	-0.29%	155,055
Dec 18, 2024	81.11	82.51	76.41	77.14	77.14	-4.89%	187,519
Dec 17, 2024	81.26	81.30	79.90	81.11	81.11	-0.07%	97,137
Dec 16, 2024	79.50	81.43	78.57	81.17	81.17	3.32%	216,543
Dec 13, 2024	77.50	78.56	77.01	78.56	78.56	2.01%	72,397
Dec 12, 2024	77.28	77.92	76.93	77.01	77.01	-1.03%	62,251
Dec 11, 2024	77.50	77.99	76.37	77.81	77.81	1.30%	63,952
Dec 10, 2024	77.40	78.16	76.64	76.81	76.81	-0.83%	115,557
Dec 9, 2024	79.36	79.36	76.70	77.45	77.45	-1.26%	115,547
Dec 6, 2024	77.24	78.47	76.65	78.44	78.44	2.94%	91,531
Dec 5, 2024	76.12	77.05	76.05	76.20	76.20	0.08%	102,609
Dec 4, 2024	75.19	76.31	74.74	76.14	76.14	2.05%	73,897
Dec 3, 2024	74.24	75.22	74.23	74.61	74.61	-1.24%	120,999
Dec 2, 2024	77.59	77.59	75.07	75.55	75.55	-1.58%	114,084
Nov 29, 2024	75.45	77.09	75.20	76.76	76.76	3.08%	89,591
Nov 27, 2024	74.52	75.57	73.76	74.47	74.47	0.28%	63,740
Nov 26, 2024	74.05	75.06	73.59	74.26	74.26	0.12%	90,861
Nov 25, 2024	74.96	75.19	73.75	74.17	74.17	1.38%	157,384
Nov 22, 2024	72.08	73.23	72.05	73.16	73.16	2.05%	89,028
Nov 21, 2024	70.15	71.94	69.50	71.69	71.69	2.81%	98,991
Nov 20, 2024	69.94	70.14	68.76	69.73	69.73	-0.30%	87,941
Nov 19, 2024	67.97	70.01	67.97	69.94	69.94	1.89%	153,063
Nov 18, 2024	68.51	69.13	67.85	68.64	68.64	1.64%	133,614
Nov 15, 2024	67.51	67.90	67.14	67.53	67.53	-0.69%	87,832
Nov 14, 2024	70.35	70.50	67.94	68.00	68.00	-3.19%	139,560
Nov 13, 2024	71.28	72.07	70.13	70.24	70.24	1.41%	163,320
Nov 12, 2024	70.07	70.37	68.49	69.26	69.26	-2.06%	115,137
Nov 11, 2024	70.23	70.96	69.43	70.72	70.72	3.59%	117,529
Nov 8, 2024	66.97	68.48	66.83	68.27	68.27	2.03%	119,703
Nov 7, 2024	66.28	67.32	66.28	66.91	66.91	1.54%	73,269
Nov 6, 2024	64.79	65.94	64.38	65.90	65.90	5.58%	119,266
Nov 5, 2024	61.68	62.45	61.68	62.41	62.41	2.03%	38,122
Nov 4, 2024	61.21	61.77	60.81	61.17	61.17	-0.76%	64,652
Nov 1, 2024	61.50	62.09	61.46	61.64	61.64	1.08%	32,474
Oct 31, 2024	62.23	62.28	60.86	60.98	60.98	-2.71%	70,983
Oct 30, 2024	63.30	63.87	62.68	62.68	62.68	-1.89%	72,647
Oct 29, 2024	63.64	63.90	63.26	63.89	63.89	0.36%	64,631
Oct 28, 2024	63.29	64.03	63.15	63.66	63.66	1.22%	57,989
Oct 25, 2024	62.46	63.21	62.46	62.89	62.89	0.87%	48,612
Oct 24, 2024	62.57	62.87	62.17	62.35	62.35	1.77%	54,156
Oct 23, 2024	61.76	62.10	60.72	61.27	61.27	-1.30%	63,553
Oct 22, 2024	62.15	62.28	61.68	62.07	62.07	-0.78%	36,317
Oct 21, 2024	62.50	63.09	62.05	62.56	62.56	-0.14%	77,056
Oct 18, 2024	62.60	63.14	62.54	62.65	62.65	0.51%	57,877
Oct 17, 2024	62.67	62.93	62.23	62.33	62.33	0.35%	70,317
Oct 16, 2024	61.29	62.15	61.25	62.11	62.11	2.00%	57,297
Oct 15, 2024	61.49	61.66	60.60	60.89	60.89	-1.06%	45,441
Oct 14, 2024	61.32	61.71	61.03	61.54	61.54	0.67%	52,008
Oct 11, 2024	60.20	61.28	60.20	61.13	61.13	0.36%	60,893
Oct 10, 2024	61.04	61.19	60.45	60.91	60.91	-0.73%	62,474
Oct 9, 2024	61.05	61.63	60.89	61.36	61.36	0.23%	61,694
Oct 8, 2024	61.04	61.57	61.04	61.22	61.22	0.08%	63,348
Oct 7, 2024	61.66	61.72	60.87	61.17	61.17	-0.76%	56,203
Oct 4, 2024	61.52	61.70	60.89	61.64	61.64	1.77%	60,570
Oct 3, 2024	61.17	61.49	60.40	60.57	60.57	-1.51%	49,187
Oct 2, 2024	60.45	61.78	60.34	61.50	61.50	1.27%	116,884
Oct 1, 2024	61.00	61.27	59.92	60.73	60.73	-0.31%	106,067
Sep 30, 2024	60.82	61.20	60.22	60.92	60.92	-0.23%	117,938
Sep 27, 2024	60.64	61.49	60.64	61.06	61.06	1.21%	77,706
Sep 26, 2024	60.67	60.90	59.78	60.33	60.33	1.21%	50,197
Sep 25, 2024	59.14	60.00	59.14	59.61	59.61	0.54%	135,076
Sep 24, 2024	59.20	59.42	58.70	59.29	59.29	0.78%	67,276
Sep 23, 2024	58.28	58.90	58.28	58.83	58.83	1.71%	60,808
Sep 20, 2024	57.72	57.98	57.40	57.84	57.84	-	45,250
Sep 19, 2024	57.57	58.10	57.25	57.84	57.84	2.83%	78,945
Sep 18, 2024	56.51	57.70	56.25	56.25	56.25	-0.21%	51,833
Sep 17, 2024	56.58	57.05	56.24	56.37	56.37	0.30%	45,352
Sep 16, 2024	56.57	56.57	55.82	56.20	56.20	-0.99%	58,434
Sep 13, 2024	55.96	56.82	55.96	56.76	56.76	1.83%	67,024
Sep 12, 2024	55.44	56.11	55.12	55.74	55.74	0.23%	71,708
Sep 11, 2024	54.42	55.62	53.49	55.61	55.61	2.37%	69,672
Sep 10, 2024	54.06	54.37	53.29	54.32	54.32	1.15%	69,739
Sep 9, 2024	53.39	54.15	53.34	53.70	53.70	1.88%	58,594
Sep 6, 2024	54.97	55.14	52.71	52.71	52.71	-3.81%	46,999
Sep 5, 2024	54.74	55.41	54.59	54.80	54.80	0.24%	57,926
Sep 4, 2024	53.78	55.38	53.78	54.67	54.67	1.07%	75,897
Sep 3, 2024	55.72	55.88	53.95	54.09	54.09	-3.81%	76,136
Aug 30, 2024	56.09	56.25	55.41	56.23	56.23	1.21%	48,885
Aug 29, 2024	55.38	56.59	55.38	55.56	55.56	1.09%	97,027
Aug 28, 2024	55.48	56.00	54.70	54.96	54.96	-1.10%	74,658
Aug 27, 2024	55.56	55.84	55.23	55.57	55.57	-0.73%	37,519
Aug 26, 2024	56.78	56.93	55.89	55.98	55.98	-1.43%	48,147