ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	18.42	18.66	18.42	18.66	18.66	0.10%	1,052
Nov 18, 2025	18.69	18.74	18.59	18.65	18.65	-0.59%	1,836
Nov 17, 2025	18.67	18.90	18.67	18.76	18.76	-0.68%	1,224
Nov 14, 2025	18.94	18.94	18.89	18.89	18.89	-0.44%	407
Nov 13, 2025	18.85	19.16	18.85	18.97	18.97	-2.91%	1,556
Nov 12, 2025	19.40	19.54	17.69	19.54	19.54	0.32%	6,452
Nov 11, 2025	19.60	19.60	19.36	19.48	19.47	-1.39%	10,240
Nov 10, 2025	19.54	19.75	19.54	19.75	19.75	1.48%	337
Nov 7, 2025	19.01	19.48	19.00	19.46	19.46	-1.49%	4,116
Nov 6, 2025	20.14	20.14	19.75	19.76	19.76	-1.86%	2,035
Nov 5, 2025	20.19	20.19	20.13	20.13	20.13	0.43%	440
Nov 4, 2025	20.20	20.32	20.04	20.04	20.04	-1.90%	344
Nov 3, 2025	20.81	20.81	20.43	20.43	20.43	-0.71%	1,401
Oct 31, 2025	20.04	20.86	20.04	20.58	20.58	1.85%	8,318
Oct 30, 2025	20.61	20.61	20.21	20.21	20.20	-2.16%	185
Oct 29, 2025	20.81	20.90	20.65	20.65	20.65	-0.12%	3,402
Oct 28, 2025	20.94	20.99	20.68	20.68	20.68	-1.42%	1,100
Oct 27, 2025	20.91	21.06	20.88	20.97	20.97	1.42%	4,076
Oct 24, 2025	20.67	20.86	20.65	20.68	20.68	1.05%	2,157
Oct 23, 2025	20.10	20.61	20.10	20.47	20.47	1.33%	789
Oct 22, 2025	20.64	20.64	20.01	20.20	20.20	-2.01%	4,459
Oct 21, 2025	20.84	20.90	20.61	20.61	20.61	-0.90%	1,519
Oct 20, 2025	20.79	21.03	20.55	20.80	20.80	2.51%	1,749
Oct 17, 2025	20.55	20.60	20.08	20.29	20.29	-1.49%	13,038
Oct 16, 2025	20.81	20.98	20.55	20.60	20.60	-1.88%	4,540
Oct 15, 2025	21.04	21.43	20.62	20.99	20.99	1.80%	9,261
Oct 14, 2025	20.55	20.78	20.55	20.62	20.62	-0.34%	10,330
Oct 13, 2025	20.91	20.91	20.68	20.69	20.69	0.32%	3,612
Oct 10, 2025	21.38	21.38	20.55	20.63	20.63	-2.55%	11,835
Oct 9, 2025	21.42	21.43	21.07	21.17	21.17	0.33%	31,785
Oct 8, 2025	20.78	21.25	20.78	21.10	21.09	1.15%	27,762
Oct 7, 2025	21.00	21.23	20.74	20.86	20.86	-0.45%	5,891
Oct 6, 2025	21.07	21.07	20.78	20.95	20.95	1.31%	10,505
Oct 3, 2025	20.93	20.93	20.41	20.68	20.68	-0.33%	15,846
Oct 2, 2025	20.87	20.87	20.63	20.75	20.75	0.88%	18,088