ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.75	80.89	76.59	76.91	76.91	-4.01%	171,243
Feb 20, 2025	81.00	81.00	78.28	80.12	80.12	-1.37%	192,978
Feb 19, 2025	82.47	82.50	81.01	81.23	81.23	-1.38%	97,630
Feb 18, 2025	82.57	83.73	81.75	82.37	82.37	0.62%	99,871
Feb 14, 2025	81.84	81.92	80.97	81.86	81.86	0.39%	86,090
Feb 13, 2025	80.73	81.75	80.50	81.54	81.54	1.93%	87,433
Feb 12, 2025	79.21	80.95	79.00	80.00	80.00	-0.22%	118,639
Feb 11, 2025	81.65	82.00	80.12	80.18	80.18	-3.12%	103,500
Feb 10, 2025	81.59	83.01	81.51	82.76	82.76	2.00%	82,133
Feb 7, 2025	81.81	83.25	80.95	81.14	81.14	-0.79%	113,788
Feb 6, 2025	82.53	82.59	80.87	81.79	81.79	-0.88%	114,159
Feb 5, 2025	82.47	83.00	81.88	82.52	82.52	-0.34%	78,601
Feb 4, 2025	81.51	82.86	81.50	82.80	82.80	3.00%	139,854
Feb 3, 2025	79.05	80.82	78.43	80.39	80.39	-1.96%	331,146
Jan 31, 2025	82.23	84.36	81.72	82.00	82.00	0.24%	132,197
Jan 30, 2025	81.63	82.33	80.30	81.80	81.80	1.01%	148,951
Jan 29, 2025	81.80	82.26	80.26	80.98	80.98	-1.18%	111,979
Jan 28, 2025	81.43	82.16	80.26	81.95	81.95	1.24%	84,601
Jan 27, 2025	81.69	82.41	79.96	80.95	80.95	-4.55%	228,234
Jan 24, 2025	85.17	86.25	84.61	84.81	84.81	-0.14%	227,697
Jan 23, 2025	83.63	84.93	83.32	84.93	84.93	0.80%	115,178
Jan 22, 2025	84.32	84.88	84.04	84.25	84.25	-0.15%	152,429
Jan 21, 2025	81.78	84.38	81.39	84.38	84.38	4.15%	179,878
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