ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.66	18.79	18.66	18.79	18.79	-0.03%	906
Apr 15, 2026	18.80	18.80	18.80	18.80	18.80	1.54%	25
Apr 14, 2026	18.41	18.51	18.41	18.51	18.51	2.01%	165
Apr 13, 2026	17.69	18.15	17.69	18.15	18.15	1.45%	572
Apr 10, 2026	17.89	17.89	17.89	17.89	17.89	0.11%	308
Apr 9, 2026	17.86	17.87	17.86	17.87	17.87	-0.69%	511
Apr 8, 2026	18.06	18.06	17.91	17.99	17.99	1.22%	3,462
Apr 7, 2026	17.66	17.77	17.66	17.77	17.77	-0.23%	490
Apr 6, 2026	17.75	17.81	17.75	17.81	17.81	0.17%	218
Apr 2, 2026	17.79	17.79	17.78	17.78	17.78	-0.08%	890
Apr 1, 2026	17.77	17.80	17.77	17.80	17.80	1.04%	832
Mar 31, 2026	17.61	17.62	17.61	17.62	17.61	2.72%	513
Mar 30, 2026	17.13	17.15	17.13	17.15	17.15	-0.94%	1,098
Mar 27, 2026	17.27	17.54	17.27	17.31	17.31	-1.93%	2,591
Mar 26, 2026	17.65	17.65	17.65	17.65	17.65	-1.36%	525
Mar 25, 2026	17.91	17.91	17.89	17.89	17.89	0.27%	640
Mar 24, 2026	17.85	17.85	17.85	17.85	17.84	-1.22%	519
Mar 23, 2026	17.96	18.07	17.96	18.07	18.07	1.49%	4,006
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