ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	18.63	18.63	18.60	18.60	18.60	0.49%	120
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
Dec 9, 2025	19.39	19.77	19.39	19.65	19.60	0.54%	2,038
Dec 8, 2025	19.61	19.61	19.32	19.54	19.49	-0.18%	510
Dec 5, 2025	19.54	19.61	19.54	19.58	19.53	-0.45%	991
Dec 4, 2025	19.66	19.66	19.66	19.66	19.62	1.23%	22
Dec 3, 2025	19.38	19.43	19.38	19.43	19.38	1.65%	164
Dec 2, 2025	18.92	19.16	18.87	19.11	19.06	0.44%	4,260
Dec 1, 2025	19.03	19.03	19.03	19.03	18.98	-1.06%	23
Nov 28, 2025	19.18	19.23	19.03	19.23	19.18	1.05%	2,754
Nov 26, 2025	18.80	19.17	18.80	19.03	18.98	0.33%	1,443
Nov 25, 2025	18.54	18.97	18.54	18.97	18.92	0.37%	295
Nov 24, 2025	18.47	18.90	18.47	18.90	18.85	2.19%	756
Nov 21, 2025	18.38	18.49	18.38	18.49	18.45	1.18%	306
Nov 20, 2025	18.78	19.03	18.28	18.28	18.23	-2.07%	12,075
Nov 19, 2025	18.42	18.66	18.42	18.66	18.62	0.10%	1,052