ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	55.96	56.84	55.68	56.79	56.79	2.88%	78,879
Aug 22, 2024	56.55	56.73	55.17	55.20	55.20	-2.04%	73,734
Aug 21, 2024	55.81	56.54	55.63	56.35	56.35	1.26%	42,649
Aug 20, 2024	56.53	56.62	55.48	55.65	55.65	-1.59%	70,399
Aug 19, 2024	55.85	56.55	55.60	56.55	56.55	1.58%	71,498
Aug 16, 2024	54.98	55.99	54.76	55.67	55.67	1.38%	93,673
Aug 15, 2024	53.72	54.95	53.72	54.91	54.91	3.82%	91,489
Aug 14, 2024	53.46	53.48	52.60	52.89	52.89	-0.81%	89,012
Aug 13, 2024	52.40	53.32	52.26	53.32	53.32	2.52%	224,057
Aug 12, 2024	52.38	52.54	51.73	52.01	52.01	-0.34%	382,595
Aug 9, 2024	52.18	52.43	51.83	52.19	52.19	-0.04%	34,836
Aug 8, 2024	51.29	52.50	50.57	52.21	52.21	3.55%	57,840
Aug 7, 2024	52.24	52.43	50.38	50.42	50.42	-1.66%	50,945
Aug 6, 2024	51.44	52.03	50.56	51.27	51.27	1.02%	95,439
Aug 5, 2024	48.25	51.58	48.25	50.75	50.75	-2.70%	311,657
Aug 2, 2024	52.57	52.63	51.79	52.16	52.16	-3.48%	131,869
Aug 1, 2024	56.14	56.39	53.59	54.04	54.04	-4.40%	76,115
Jul 31, 2024	56.15	57.27	56.07	56.53	56.53	2.80%	76,827
Jul 30, 2024	56.25	56.40	54.70	54.99	54.99	-2.59%	127,349
Jul 29, 2024	56.82	57.25	56.23	56.45	56.45	-0.07%	48,920
Jul 26, 2024	56.34	56.59	55.76	56.49	56.49	1.60%	43,564
Jul 25, 2024	55.32	56.84	54.84	55.60	55.60	-0.77%	83,074
Jul 24, 2024	57.68	57.87	55.98	56.03	56.03	-5.03%	64,816
Jul 23, 2024	58.70	59.36	58.70	59.00	59.00	0.53%	46,733
Jul 22, 2024	57.88	58.85	57.67	58.69	58.69	2.43%	147,841
Jul 19, 2024	58.28	58.28	57.20	57.30	57.30	-1.63%	52,637
Jul 18, 2024	59.40	59.80	58.01	58.25	58.25	-1.34%	139,661
Jul 17, 2024	59.60	60.43	59.00	59.04	59.04	-2.93%	78,462
Jul 16, 2024	60.27	60.86	59.74	60.82	60.82	1.60%	65,335
Jul 15, 2024	60.00	60.44	59.68	59.86	59.86	0.77%	122,370
Jul 12, 2024	58.50	59.82	58.50	59.40	59.40	1.78%	78,599