ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.87	17.87	17.77	17.80	17.80	-1.60%	1,229
Mar 19, 2026	17.88	18.09	17.88	18.09	18.09	-0.23%	702
Mar 18, 2026	18.14	18.14	18.13	18.13	18.13	-0.95%	519
Mar 17, 2026	18.30	18.30	18.30	18.30	18.30	0.77%	180
Mar 16, 2026	18.17	18.17	18.17	18.17	18.16	1.17%	216
Mar 13, 2026	17.96	17.96	17.96	17.96	17.95	-0.31%	5
Mar 12, 2026	18.01	18.01	18.01	18.01	18.01	-1.63%	258
Mar 11, 2026	18.31	18.31	18.31	18.31	18.31	0.26%	9
Mar 10, 2026	18.26	18.26	18.26	18.26	18.26	-0.91%	22
Mar 9, 2026	18.43	18.43	18.43	18.43	18.43	1.17%	30
Mar 6, 2026	18.22	18.22	18.22	18.22	18.22	-1.05%	85
Mar 5, 2026	18.41	18.41	18.41	18.41	18.41	-0.55%	9
Mar 4, 2026	18.51	18.51	18.51	18.51	18.51	1.66%	5
Mar 3, 2026	18.21	18.21	18.21	18.21	18.21	-1.16%	37
Mar 2, 2026	18.37	18.42	18.37	18.42	18.42	0.87%	251
Feb 27, 2026	18.26	18.26	18.26	18.26	18.26	-1.10%	15
Feb 26, 2026	18.24	18.47	18.24	18.47	18.46	0.63%	708
Feb 25, 2026	18.35	18.35	18.35	18.35	18.35	1.08%	30
Feb 24, 2026	18.00	18.15	18.00	18.15	18.15	1.38%	3,458
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