ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	99.58	99.67	97.39	98.02	98.02	-0.46%	161,967
Jul 25, 2025	97.48	98.75	97.16	98.47	98.47	1.14%	104,362
Jul 24, 2025	98.47	98.64	97.02	97.36	97.36	-2.14%	189,388
Jul 23, 2025	97.45	99.50	97.45	99.49	99.49	2.79%	150,775
Jul 22, 2025	97.00	97.45	94.50	96.79	96.79	-1.42%	256,499
Jul 21, 2025	100.63	100.79	98.03	98.18	98.18	-1.78%	276,092
Jul 18, 2025	99.84	100.57	99.30	99.96	99.96	0.20%	224,777
Jul 17, 2025	97.44	99.79	97.02	99.76	99.76	3.30%	403,409
Jul 16, 2025	94.47	96.72	93.43	96.57	96.57	2.96%	317,525
Jul 15, 2025	94.40	94.53	93.58	93.79	93.79	0.53%	172,680
Jul 14, 2025	91.86	93.36	91.13	93.30	93.30	1.57%	197,033
Jul 11, 2025	91.01	92.25	90.97	91.86	91.86	1.18%	198,957
Jul 10, 2025	89.69	91.00	89.11	90.79	90.79	1.76%	170,156
Jul 9, 2025	88.80	89.25	88.02	89.22	89.22	0.85%	133,846
Jul 8, 2025	88.51	89.02	87.83	88.47	88.47	0.34%	101,507
Jul 7, 2025	88.07	88.40	87.15	88.17	88.17	-0.68%	182,126
Jul 3, 2025	88.49	88.87	88.08	88.77	88.77	1.15%	81,148
Jul 2, 2025	86.65	87.76	86.21	87.76	87.76	1.81%	177,243
Jul 1, 2025	88.08	88.08	86.00	86.20	86.20	-3.33%	157,858
Jun 30, 2025	89.35	89.90	88.86	89.17	89.17	0.94%	178,037
Jun 27, 2025	88.32	89.21	87.51	88.34	88.34	0.63%	168,131
Jun 26, 2025	85.57	87.90	85.57	87.79	87.79	2.50%	181,747
Jun 25, 2025	86.72	87.01	85.50	85.65	85.65	0.02%	145,026
Jun 24, 2025	85.84	86.00	84.69	85.63	85.63	1.05%	131,383
Jun 23, 2025	83.19	85.64	83.02	84.74	84.74	1.90%	190,058
Jun 20, 2025	84.21	84.31	82.87	83.16	83.16	-0.35%	77,654
Jun 18, 2025	83.22	84.17	82.94	83.45	83.45	0.57%	161,064
Jun 17, 2025	83.60	84.14	82.65	82.98	82.98	-1.19%	82,819
Jun 16, 2025	83.57	84.47	83.44	83.98	83.98	2.08%	123,965
Jun 13, 2025	81.92	83.40	81.57	82.27	82.27	-1.57%	104,200
Jun 12, 2025	83.83	84.29	83.52	83.58	83.58	-1.04%	83,929
Jun 11, 2025	84.29	85.17	83.41	84.46	84.46	1.30%	164,157
Jun 10, 2025	83.49	83.78	82.24	83.38	83.38	0.10%	241,556
Jun 9, 2025	82.29	83.45	80.97	83.30	83.30	2.97%	174,560
Jun 6, 2025	79.69	81.19	79.67	80.90	80.90	3.29%	140,510
Jun 5, 2025	80.52	80.88	77.57	78.32	78.32	-2.68%	191,926
Jun 4, 2025	80.94	80.95	79.38	80.48	80.48	-0.15%	92,610
Jun 3, 2025	80.51	81.08	80.21	80.60	80.60	1.18%	90,053
Jun 2, 2025	79.62	79.79	78.50	79.66	79.66	0.15%	102,652
May 30, 2025	79.71	80.20	78.28	79.54	79.54	-0.91%	114,993
May 29, 2025	82.14	82.16	79.98	80.27	80.27	-0.91%	72,526
May 28, 2025	81.85	82.07	80.87	81.01	81.01	-0.37%	118,874
May 27, 2025	79.76	81.45	79.76	81.31	81.31	3.99%	138,070
May 23, 2025	77.10	78.51	77.00	78.19	78.19	0.33%	218,059
May 22, 2025	76.92	78.66	76.78	77.93	77.93	0.80%	90,476
May 21, 2025	78.70	79.50	76.91	77.31	77.31	-2.45%	131,482
May 20, 2025	79.02	79.89	78.64	79.25	79.25	0.34%	1,936,555
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