ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.25	18.25	18.25	18.25	18.25	0.11%	32
Jul 27, 2026	18.23	18.23	18.23	18.23	18.23	0.14%	16
Jul 24, 2026	18.13	18.21	18.13	18.21	18.21	-1.17%	289
Jul 23, 2026	18.42	18.42	18.42	18.42	18.42	-1.55%	14
Jul 22, 2026	18.71	18.71	18.71	18.71	18.71	-0.56%	48
Jul 21, 2026	18.82	18.82	18.82	18.82	18.82	1.26%	26
Jul 20, 2026	18.58	18.58	18.58	18.58	18.58	-0.11%	45
Jul 17, 2026	18.60	18.60	18.60	18.60	18.60	-0.77%	40
Jul 16, 2026	18.73	18.84	18.69	18.75	18.75	-1.58%	2,985
Jul 15, 2026	19.05	19.05	19.05	19.05	19.05	-	100
Jul 14, 2026	19.05	19.05	19.05	19.05	19.05	0.69%	33
Jul 13, 2026	18.92	18.92	18.92	18.92	18.92	-1.30%	98
Jul 10, 2026	19.17	19.17	19.17	19.17	19.17	-0.54%	35
Jul 9, 2026	19.27	19.27	19.27	19.27	19.27	0.81%	215
Jul 8, 2026	19.13	19.13	19.12	19.12	19.12	-0.78%	374
Jul 7, 2026	19.35	19.35	19.27	19.27	19.26	-1.26%	359
Jul 6, 2026	19.42	19.51	19.42	19.51	19.51	1.49%	537
Jul 2, 2026	19.56	19.57	19.22	19.22	19.22	-0.64%	552
Jul 1, 2026	19.48	19.48	19.35	19.35	19.35	0.92%	545
Jun 30, 2026	19.25	19.25	19.17	19.17	19.17	-0.14%	860
Jun 29, 2026	19.20	19.20	19.20	19.20	19.20	1.46%	13
Jun 26, 2026	18.98	19.00	18.92	18.92	18.92	1.05%	362
Jun 25, 2026	18.72	18.72	18.72	18.72	18.72	-0.25%	5
Jun 24, 2026	18.77	18.77	18.77	18.77	18.77	-0.06%	5
Jun 23, 2026	18.84	18.84	18.73	18.78	18.78	-0.95%	610
Jun 22, 2026	18.96	18.96	18.96	18.96	18.96	-1.10%	7
Jun 18, 2026	19.17	19.17	19.17	19.17	19.17	1.08%	26
Jun 17, 2026	18.97	18.97	18.97	18.97	18.96	-0.34%	12
Jun 16, 2026	19.04	19.05	19.03	19.03	19.03	-0.34%	1,534
Jun 15, 2026	19.10	19.10	19.10	19.10	19.10	2.44%	63
Jun 12, 2026	18.64	18.64	18.64	18.64	18.64	0.20%	7
Jun 11, 2026	18.60	18.60	18.60	18.60	18.60	1.31%	96
Jun 10, 2026	18.36	18.36	18.36	18.36	18.36	-1.08%	5
Jun 9, 2026	18.56	18.56	18.56	18.56	18.56	-0.56%	189
Jun 8, 2026	18.67	18.67	18.67	18.67	18.67	0.73%	41
Jun 5, 2026	18.59	18.59	18.53	18.53	18.53	-3.35%	1,096
Jun 4, 2026	19.16	19.18	19.10	19.17	19.17	1.20%	1,041
Jun 3, 2026	18.90	18.94	18.74	18.94	18.94	-0.98%	688
Jun 2, 2026	19.13	19.13	19.13	19.13	19.13	-0.84%	12
Jun 1, 2026	19.17	19.29	17.25	19.29	19.29	-0.19%	2,749
May 29, 2026	19.43	19.43	19.33	19.33	19.33	0.67%	219
May 28, 2026	19.11	19.20	19.10	19.20	19.20	1.85%	574
May 27, 2026	18.96	18.96	18.86	18.86	18.86	0.37%	161
May 26, 2026	18.79	18.79	18.79	18.79	18.79	0.35%	127
May 22, 2026	18.72	18.72	18.72	18.72	18.72	0.19%	42
May 21, 2026	18.49	18.69	18.49	18.69	18.69	0.35%	144
May 20, 2026	18.56	18.62	18.54	18.62	18.62	1.25%	491
May 19, 2026	18.39	18.39	18.39	18.39	18.39	-0.11%	16
May 18, 2026	18.41	18.41	18.41	18.41	18.41	-0.83%	100
May 15, 2026	18.57	18.57	18.57	18.57	18.57	-1.82%	7