ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	19.94	19.94	19.94	19.94	19.94	0.96%	17
Aug 26, 2026	19.75	19.75	19.75	19.75	19.75	-0.36%	15
Aug 25, 2026	19.82	19.82	19.82	19.82	19.82	1.31%	27
Aug 24, 2026	19.57	19.57	19.57	19.57	19.56	-1.24%	15
Aug 21, 2026	19.59	19.81	19.59	19.81	19.81	1.67%	915
Aug 20, 2026	19.60	19.61	19.49	19.49	19.48	0.20%	517
Aug 19, 2026	19.10	19.45	19.10	19.45	19.45	2.32%	273
Aug 18, 2026	19.01	19.01	19.01	19.01	19.01	-1.58%	21
Aug 17, 2026	19.31	19.31	19.31	19.31	19.31	0.36%	23
Aug 14, 2026	19.24	19.24	19.24	19.24	19.24	-0.67%	16
Aug 13, 2026	19.37	19.37	19.37	19.37	19.37	0.60%	19
Aug 12, 2026	19.26	19.26	19.26	19.26	19.26	0.47%	79
Aug 11, 2026	19.17	19.17	19.17	19.17	19.17	-0.05%	18
Aug 10, 2026	19.18	19.18	19.18	19.18	19.18	1.08%	17
Aug 7, 2026	18.97	18.97	18.97	18.97	18.97	1.61%	92
Aug 6, 2026	18.67	18.67	18.67	18.67	18.67	-0.42%	30
Aug 5, 2026	18.75	18.75	18.75	18.75	18.75	-0.09%	35
Aug 4, 2026	18.75	18.77	18.73	18.77	18.77	2.01%	252
Aug 3, 2026	18.34	18.40	18.34	18.40	18.40	1.41%	318
Jul 31, 2026	18.14	18.14	18.14	18.14	18.14	-0.80%	19
Jul 30, 2026	18.15	18.29	18.15	18.29	18.29	1.13%	219
Jul 29, 2026	18.06	18.08	18.06	18.08	18.08	-0.93%	517
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