ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	17.88	17.91	17.88	17.91	17.91	-1.28%	268
Feb 20, 2026	18.03	18.14	18.00	18.14	18.14	-0.55%	682
Feb 19, 2026	18.00	18.24	18.00	18.24	18.24	0.71%	110
Feb 18, 2026	17.97	18.18	17.97	18.11	18.11	0.77%	1,003
Feb 17, 2026	17.68	17.97	17.68	17.97	17.97	0.11%	132
Feb 13, 2026	17.88	17.96	17.88	17.96	17.95	1.01%	635
Feb 12, 2026	17.78	17.78	17.78	17.78	17.77	-1.24%	196
Feb 11, 2026	18.00	18.00	18.00	18.00	18.00	-1.37%	29
Feb 10, 2026	18.20	18.34	18.19	18.25	18.25	-0.03%	1,225
Feb 9, 2026	18.12	18.25	18.11	18.25	18.25	1.28%	1,185
Feb 6, 2026	17.59	18.02	17.59	18.02	18.02	3.11%	549
Feb 5, 2026	17.63	17.67	17.48	17.48	17.48	-2.48%	1,338
Feb 4, 2026	18.00	18.00	17.92	17.92	17.92	-2.27%	6,737
Feb 3, 2026	18.30	18.34	18.30	18.34	18.34	-0.59%	255
Feb 2, 2026	18.60	18.63	18.45	18.45	18.45	-0.32%	839
Jan 30, 2026	18.73	18.73	18.47	18.51	18.51	-1.49%	1,483
Jan 29, 2026	18.72	18.87	18.72	18.79	18.79	-1.18%	335
Jan 28, 2026	19.12	19.12	18.94	19.01	19.01	-0.73%	720
Jan 27, 2026	19.07	19.15	19.07	19.15	19.15	-0.17%	439
Jan 26, 2026	19.19	19.19	19.19	19.19	19.19	-0.40%	1,102
Jan 23, 2026	19.25	19.36	19.23	19.26	19.26	-0.87%	1,441
Jan 22, 2026	19.23	19.48	19.23	19.43	19.43	1.57%	4,231
Jan 21, 2026	18.89	19.22	18.89	19.13	19.13	0.16%	924
Jan 20, 2026	19.31	19.31	19.00	19.10	19.10	-1.57%	542
Jan 16, 2026	19.44	19.44	19.41	19.41	19.41	-0.14%	116
Jan 15, 2026	19.42	19.44	19.42	19.44	19.44	-0.81%	129
Jan 14, 2026	19.82	19.82	19.42	19.59	19.59	0.05%	1,112
Jan 13, 2026	19.55	19.59	19.55	19.59	19.59	0.33%	250
Jan 12, 2026	19.51	19.52	19.51	19.52	19.52	1.48%	780
Jan 9, 2026	19.15	19.30	19.14	19.24	19.24	-0.18%	963
Jan 8, 2026	19.10	19.27	19.10	19.27	19.27	-0.41%	897
Jan 7, 2026	19.23	19.78	19.23	19.35	19.35	-0.46%	337
Jan 6, 2026	19.44	19.58	19.19	19.44	19.44	0.41%	2,276
Jan 5, 2026	19.07	19.46	19.07	19.36	19.36	2.41%	1,197
Jan 2, 2026	18.91	18.91	18.91	18.91	18.91	0.88%	24
Dec 31, 2025	18.74	18.74	18.74	18.74	18.74	-1.05%	153
Dec 30, 2025	18.81	19.16	18.79	18.94	18.94	-1.13%	2,283
Dec 29, 2025	19.24	19.24	18.83	19.16	19.15	-0.07%	1,061
Dec 26, 2025	19.17	19.17	19.17	19.17	19.17	-0.71%	37
Dec 24, 2025	19.22	19.32	19.22	19.31	19.26	-0.07%	999
Dec 23, 2025	19.25	19.32	19.25	19.32	19.27	-0.78%	451
Dec 22, 2025	19.69	19.73	19.32	19.47	19.42	0.87%	901
Dec 19, 2025	19.25	19.30	19.25	19.30	19.26	1.04%	1,636
Dec 18, 2025	19.23	19.23	19.10	19.10	19.06	0.67%	2,501
Dec 17, 2025	19.28	19.28	18.98	18.98	18.93	-1.60%	152
Dec 16, 2025	19.43	19.43	19.00	19.29	19.24	0.63%	433
Dec 15, 2025	19.05	19.44	19.05	19.17	19.12	-0.88%	299
Dec 12, 2025	19.71	19.71	19.34	19.34	19.29	-1.22%	388
Dec 11, 2025	19.58	19.58	19.58	19.58	19.53	-0.63%	237
Dec 10, 2025	19.72	19.76	19.59	19.70	19.65	0.27%	2,122