ARKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.11	19.20	19.10	19.20	19.20	1.85%	574
May 27, 2026	18.96	18.96	18.86	18.86	18.86	0.37%	161
May 26, 2026	18.79	18.79	18.79	18.79	18.79	0.35%	127
May 22, 2026	18.72	18.72	18.72	18.72	18.72	0.19%	42
May 21, 2026	18.49	18.69	18.49	18.69	18.69	0.35%	144
May 20, 2026	18.56	18.62	18.54	18.62	18.62	1.25%	491
May 19, 2026	18.39	18.39	18.39	18.39	18.39	-0.11%	16
May 18, 2026	18.41	18.41	18.41	18.41	18.41	-0.83%	100
May 15, 2026	18.57	18.57	18.57	18.57	18.57	-1.82%	7
May 14, 2026	18.61	18.96	18.61	18.91	18.91	0.10%	2,698
May 13, 2026	18.85	18.94	18.85	18.89	18.89	0.17%	614
May 12, 2026	19.02	19.02	18.86	18.86	18.86	-1.44%	130
May 11, 2026	18.90	19.15	18.90	19.14	19.14	0.71%	2,432
May 8, 2026	18.85	19.00	18.85	19.00	19.00	0.79%	953
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	1.05%	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	-1.92%	2,591
Mar 26, 2026	17.65	17.65	17.65	17.65	17.65	-1.37%	525
Mar 25, 2026	17.91	17.91	17.89	17.89	17.89	0.28%	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