ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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