ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.92	18.92	18.78	18.85	18.85	-1.05%	466
May 6, 2026	19.01	19.05	19.01	19.05	19.05	1.60%	178
May 5, 2026	18.75	18.75	18.75	18.75	18.75	-0.85%	109
May 4, 2026	18.97	19.00	18.91	18.91	18.91	0.96%	516
May 1, 2026	18.77	18.78	18.73	18.73	18.73	0.75%	1,329
Apr 30, 2026	18.59	18.59	18.59	18.59	18.59	1.34%	222
Apr 29, 2026	18.35	18.35	18.35	18.35	18.35	-1.37%	163
Apr 28, 2026	18.50	18.60	18.50	18.60	18.60	-0.67%	357
Apr 27, 2026	18.61	18.73	18.61	18.73	18.73	-0.03%	338
Apr 24, 2026	18.65	18.73	18.65	18.73	18.73	0.19%	730
Apr 23, 2026	18.77	18.77	18.70	18.70	18.70	-1.80%	727
Apr 22, 2026	18.95	19.04	18.95	19.04	19.04	0.70%	427
Apr 21, 2026	19.03	19.03	18.87	18.91	18.91	-0.63%	302
Apr 20, 2026	19.03	19.03	19.03	19.03	19.03	-0.34%	124
Apr 17, 2026	19.06	19.09	18.97	19.09	19.09	1.60%	1,105
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