ARKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	51.20	51.20	51.20	51.20	51.20	1.73%
Feb 13, 2026	50.33	50.33	50.33	50.33	50.33	2.51%
Feb 12, 2026	49.10	49.10	49.10	49.10	49.10	-0.43%
Feb 11, 2026	49.31	49.31	49.31	49.31	49.31	-0.44%
Feb 10, 2026	49.53	49.53	49.53	49.53	49.53	-0.06%
Feb 9, 2026	49.56	49.56	49.56	49.56	49.56	0.34%
Feb 6, 2026	49.39	49.39	49.39	49.39	49.39	0.98%
Feb 5, 2026	48.91	48.91	48.91	48.91	48.91	-1.35%
Feb 4, 2026	49.58	49.58	49.58	49.58	49.58	-0.88%
Feb 3, 2026	50.02	50.02	50.02	50.02	50.02	2.44%
Feb 2, 2026	48.83	48.83	48.83	48.83	48.83	0.27%
Jan 30, 2026	48.70	48.70	48.70	48.70	48.70	-0.41%
Jan 29, 2026	48.90	48.90	48.90	48.90	48.90	0.16%
Jan 28, 2026	48.82	48.82	48.82	48.82	48.82	0.04%
Jan 27, 2026	48.80	48.80	48.80	48.80	48.80	0.33%
Jan 26, 2026	48.64	48.64	48.64	48.64	48.64	-0.06%
Jan 23, 2026	48.67	48.67	48.67	48.67	48.67	-0.43%
Jan 22, 2026	48.88	48.88	48.88	48.88	48.88	0.62%
Jan 21, 2026	48.58	48.58	48.58	48.58	48.58	1.31%
Jan 20, 2026	47.95	47.95	47.95	47.95	47.95	-0.06%
Jan 16, 2026	47.98	47.98	47.98	47.98	47.98	-0.02%
Jan 15, 2026	47.99	47.99	47.99	47.99	47.99	-0.37%
Jan 14, 2026	48.17	48.17	48.17	48.17	48.17	0.25%
Jan 13, 2026	48.05	48.05	48.05	48.05	48.05	-0.04%
Jan 12, 2026	48.07	48.07	48.07	48.07	48.07	0.65%
Jan 9, 2026	47.76	47.76	47.76	47.76	47.76	-0.29%
Jan 8, 2026	47.90	47.90	47.90	47.90	47.90	-0.17%
Jan 7, 2026	47.98	47.98	47.98	47.98	47.98	-
Jan 6, 2026	47.98	47.98	47.98	47.98	47.98	0.04%
Jan 5, 2026	47.96	47.96	47.96	47.96	47.96	0.02%
Jan 2, 2026	47.95	47.95	47.95	47.95	47.95	0.31%
Dec 31, 2025	47.80	47.80	47.80	47.80	47.80	0.38%
Dec 30, 2025	47.62	47.62	47.62	47.62	47.62	0.23%
Dec 29, 2025	47.51	47.51	47.51	47.51	47.51	-
Dec 26, 2025	47.51	47.51	47.51	47.51	47.51	-0.17%
Dec 24, 2025	47.59	47.59	47.59	47.59	47.59	0.13%
Dec 23, 2025	47.53	47.53	47.53	47.53	47.53	-0.31%
Dec 22, 2025	47.68	47.68	47.68	47.68	47.68	0.51%
Dec 19, 2025	47.44	47.44	47.44	47.44	47.44	0.38%
Dec 18, 2025	47.26	47.26	47.26	47.26	47.26	0.02%
Dec 17, 2025	47.25	47.25	47.25	47.25	47.25	-0.25%
Dec 16, 2025	47.37	47.37	47.37	47.37	47.37	11.38%
Dec 15, 2025	42.53	42.53	42.53	42.53	42.53	0.43%
Dec 12, 2025	42.35	42.35	42.35	42.35	42.35	-0.42%
Dec 11, 2025	42.53	42.53	42.53	42.53	42.53	-0.28%
Dec 10, 2025	42.65	42.65	42.65	42.65	42.65	0.35%
Dec 9, 2025	42.50	42.50	42.50	42.50	42.50	0.28%
Dec 8, 2025	42.38	42.38	42.38	42.38	42.38	0.33%
Dec 5, 2025	42.24	42.24	42.24	42.24	42.24	-0.38%
Dec 4, 2025	42.40	42.40	42.40	42.40	42.40	0.55%