ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.28	18.28	18.28	18.28	18.28	1.33%	10
Nov 5, 2026	18.04	18.04	18.04	18.04	18.04	-4.28%	102
Nov 4, 2026	18.85	18.85	18.85	18.85	18.85	0.01%	17
Nov 3, 2026	18.70	18.84	18.70	18.84	18.84	0.75%	205
Nov 2, 2026	18.70	18.70	18.70	18.70	18.70	-1.07%	29
Oct 30, 2026	18.91	18.91	18.91	18.91	18.91	-3.15%	6
Oct 29, 2026	19.52	19.52	19.52	19.52	19.52	-0.15%	16
Oct 28, 2026	19.55	19.55	19.55	19.55	19.55	0.96%	16
Oct 27, 2026	19.36	19.36	19.36	19.36	19.36	1.79%	6
Oct 26, 2026	19.02	19.02	19.02	19.02	19.02	-0.02%	12
Oct 23, 2026	19.03	19.03	19.03	19.03	19.03	-0.13%	10
Oct 22, 2026	19.05	19.05	19.05	19.05	19.05	-2.22%	7
Oct 21, 2026	19.48	19.48	19.48	19.48	19.48	1.40%	6
Oct 20, 2026	19.22	19.22	19.22	19.22	19.22	0.68%	8
Oct 19, 2026	19.09	19.09	19.09	19.09	19.09	0.47%	20
Oct 16, 2026	19.45	19.45	19.00	19.00	19.00	-2.68%	1,506
Oct 15, 2026	19.52	19.52	19.52	19.52	19.52	0.96%	11
Oct 14, 2026	19.33	19.33	19.33	19.33	19.33	-1.82%	6
Oct 13, 2026	19.69	19.69	19.69	19.69	19.69	-0.43%	6
Oct 12, 2026	19.78	19.78	19.78	19.78	19.78	-1.19%	10
Oct 9, 2026	19.99	20.02	19.99	20.02	20.02	1.38%	108
Oct 8, 2026	19.74	19.74	19.74	19.74	19.74	-0.45%	16
Oct 7, 2026	19.83	19.83	19.83	19.83	19.83	-1.35%	129
Oct 6, 2026	20.26	20.32	20.11	20.11	20.11	-1.44%	812
Oct 5, 2026	20.05	20.40	20.05	20.40	20.40	1.89%	517
Oct 2, 2026	20.02	20.02	20.02	20.02	20.02	0.78%	34
Oct 1, 2026	19.87	19.87	19.87	19.87	19.87	-0.47%	109
Sep 30, 2026	19.96	19.96	19.96	19.96	19.96	-0.19%	71
Sep 29, 2026	20.00	20.00	20.00	20.00	20.00	-0.04%	19
Sep 28, 2026	20.01	20.01	20.01	20.01	20.01	-0.73%	36
Sep 25, 2026	20.15	20.15	20.15	20.15	20.15	-0.48%	34
Sep 24, 2026	20.25	20.25	20.25	20.25	20.25	0.83%	36
Sep 23, 2026	20.08	20.08	20.08	20.08	20.08	-0.96%	19
Sep 22, 2026	20.28	20.28	20.28	20.28	20.28	0.46%	215
Sep 21, 2026	20.19	20.19	20.19	20.19	20.18	1.10%	24
Sep 18, 2026	19.97	19.97	19.97	19.97	19.97	0.53%	33
Sep 17, 2026	19.80	19.86	19.80	19.86	19.86	1.74%	2,444
Sep 16, 2026	19.52	19.52	19.52	19.52	19.52	-0.08%	16
Sep 15, 2026	19.54	19.54	19.54	19.54	19.54	-0.65%	16
Sep 14, 2026	19.68	19.68	19.65	19.66	19.66	0.58%	471
Sep 11, 2026	19.46	19.55	19.46	19.55	19.55	0.28%	129
Sep 10, 2026	19.50	19.50	19.50	19.50	19.50	-0.74%	16
Sep 9, 2026	19.64	19.64	19.64	19.64	19.64	-0.71%	21
Sep 8, 2026	19.97	19.97	19.78	19.78	19.78	-0.18%	234
Sep 4, 2026	19.82	19.82	19.82	19.82	19.82	-0.35%	34
Sep 3, 2026	19.89	19.89	19.89	19.89	19.89	1.88%	17
Sep 2, 2026	19.52	19.52	19.52	19.52	19.52	0.10%	21
Sep 1, 2026	19.50	19.50	19.50	19.50	19.50	-1.22%	15
Aug 31, 2026	19.74	19.74	19.74	19.74	19.74	0.54%	15
Aug 28, 2026	19.64	19.64	19.64	19.64	19.63	-1.53%	17