ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	139.55	140.94	138.49	139.66	139.66	2.50%	49,617
May 22, 2026	133.70	136.92	133.65	136.25	136.25	2.09%	25,091
May 21, 2026	131.98	134.04	131.47	133.46	133.46	-0.11%	19,400
May 20, 2026	130.51	133.70	129.71	133.61	133.61	3.08%	25,316
May 19, 2026	130.32	130.83	126.99	129.62	129.62	-1.47%	28,098
May 18, 2026	132.97	133.82	129.88	131.56	131.56	-0.39%	21,551
May 15, 2026	134.25	134.25	131.92	132.07	132.07	-4.00%	228,996
May 14, 2026	135.79	138.28	135.19	137.58	137.58	0.71%	291,236
May 13, 2026	136.00	137.38	133.30	136.61	136.61	0.82%	180,918
May 12, 2026	135.47	136.34	132.21	135.50	135.50	-1.24%	362,625
May 11, 2026	133.66	138.43	133.66	137.20	137.20	1.73%	501,730
May 8, 2026	131.89	134.88	131.50	134.87	134.87	3.36%	197,188
May 7, 2026	134.07	134.07	129.41	130.48	130.48	-2.61%	206,820
May 6, 2026	129.94	134.00	129.74	133.97	133.97	5.16%	204,760
May 5, 2026	129.09	129.69	127.11	127.40	127.40	-0.59%	168,704
May 4, 2026	129.03	129.57	127.11	128.15	128.15	-0.50%	164,681
May 1, 2026	129.00	129.73	127.48	128.79	128.79	-	110,019
Apr 30, 2026	125.26	129.02	124.95	128.79	128.79	4.49%	151,496
Apr 29, 2026	125.00	125.03	122.40	123.26	123.26	-2.88%	176,223
Apr 28, 2026	127.39	128.64	125.83	126.92	126.92	-2.46%	147,105
Apr 27, 2026	129.51	130.15	127.95	130.12	130.12	0.74%	129,164
Apr 24, 2026	130.70	130.70	128.11	129.16	129.16	0.34%	169,489
Apr 23, 2026	130.10	130.80	126.33	128.72	128.72	-1.72%	153,934
Apr 22, 2026	131.10	131.71	129.81	130.97	130.97	1.80%	114,718
Apr 21, 2026	130.40	131.46	128.21	128.66	128.66	-0.79%	174,225
Apr 20, 2026	129.34	130.24	128.08	129.69	129.69	-0.10%	176,353
Apr 17, 2026	130.17	131.73	129.29	129.82	129.82	1.22%	226,661
Apr 16, 2026	127.85	128.37	125.56	128.25	128.25	1.55%	136,246
Apr 15, 2026	124.29	126.37	124.06	126.29	126.29	2.25%	167,274
Apr 14, 2026	122.96	123.87	122.55	123.51	123.51	1.63%	178,374
Apr 13, 2026	118.42	121.63	118.42	121.53	121.53	1.97%	270,042
Apr 10, 2026	118.85	120.00	118.56	119.18	119.18	0.84%	106,666
Apr 9, 2026	119.16	119.88	117.73	118.19	118.19	-1.32%	116,141
Apr 8, 2026	121.74	122.35	118.69	119.77	119.77	3.83%	235,395
Apr 7, 2026	114.96	115.41	112.86	115.35	115.35	-0.53%	132,927
Apr 6, 2026	115.47	117.00	114.73	115.97	115.97	0.93%	119,781
Apr 2, 2026	110.55	116.05	110.55	114.90	114.90	0.34%	179,630
Apr 1, 2026	114.45	116.13	114.06	114.51	114.51	1.83%	202,498
Mar 31, 2026	108.32	112.78	108.32	112.45	112.45	5.63%	236,075
Mar 30, 2026	111.38	111.38	105.60	106.46	106.46	-3.41%	366,534
Mar 27, 2026	112.82	112.87	109.97	110.22	110.22	-3.18%	147,228
Mar 26, 2026	117.13	117.25	113.76	113.84	113.84	-4.35%	158,546
Mar 25, 2026	118.75	120.06	118.25	119.02	119.02	2.24%	138,688
Mar 24, 2026	116.39	117.44	115.39	116.41	116.41	-0.83%	134,262
Mar 23, 2026	116.15	118.93	116.15	117.38	117.38	2.37%	169,783
Mar 20, 2026	118.38	118.57	113.26	114.66	114.66	-3.62%	240,173
Mar 19, 2026	116.83	119.85	115.90	118.97	118.97	0.02%	167,132
Mar 18, 2026	120.88	121.58	118.95	118.95	118.95	-2.38%	109,614
Mar 17, 2026	120.03	121.85	119.66	121.85	121.85	2.18%	97,702
Mar 16, 2026	118.73	120.30	118.10	119.25	119.25	1.69%	116,669