Arkade Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	142.00	144.50	140.00	141.19	141.19	0.17%	658,691
Jul 30, 2026	138.80	142.00	137.06	140.95	140.95	1.74%	367,422
Jul 29, 2026	133.50	140.00	133.50	138.54	138.54	4.44%	684,303
Jul 28, 2026	134.05	135.76	132.34	132.65	132.65	-1.44%	261,423
Jul 27, 2026	137.00	137.87	134.10	134.59	134.59	-0.75%	228,642
Jul 24, 2026	140.75	140.75	133.00	135.61	135.61	-3.37%	398,950
Jul 23, 2026	141.00	142.00	138.55	140.34	140.34	-0.04%	547,030
Jul 22, 2026	138.06	141.80	136.31	140.40	140.40	2.38%	518,816
Jul 21, 2026	138.70	138.84	136.50	137.13	137.13	-0.67%	194,260
Jul 20, 2026	141.20	141.28	137.10	138.06	138.06	-1.15%	279,824
Jul 17, 2026	137.58	140.00	136.05	139.66	139.66	1.50%	619,743
Jul 16, 2026	139.89	139.89	137.20	137.59	137.59	-0.83%	246,782
Jul 15, 2026	140.40	141.32	137.51	138.74	138.74	-0.16%	304,522
Jul 14, 2026	140.85	143.00	138.00	138.96	138.96	-1.34%	807,150
Jul 13, 2026	133.10	142.00	132.56	140.85	140.85	6.25%	4,253,544
Jul 10, 2026	132.79	133.80	129.30	132.56	132.56	0.47%	1,119,575
Jul 9, 2026	127.08	132.50	126.12	131.94	131.94	4.84%	796,941
Jul 8, 2026	131.00	134.70	124.85	125.85	125.85	-3.98%	858,226
Jul 7, 2026	125.81	134.59	124.40	131.06	131.06	4.90%	2,759,456
Jul 6, 2026	125.89	125.90	124.00	124.94	124.94	0.78%	177,228
Jul 3, 2026	125.43	127.00	123.21	123.97	123.97	-1.06%	197,606
Jul 2, 2026	123.05	126.25	123.05	125.30	125.30	1.29%	364,916
Jul 1, 2026	125.00	125.80	123.00	123.70	123.70	-0.35%	343,772
Jun 30, 2026	124.39	125.40	122.88	124.13	124.13	0.59%	198,402
Jun 29, 2026	123.12	126.99	122.03	123.40	123.40	0.23%	421,334
Jun 25, 2026	121.50	123.90	119.68	123.12	123.12	2.42%	370,847
Jun 24, 2026	122.29	123.88	119.35	120.21	120.21	-1.67%	221,538
Jun 23, 2026	120.62	124.99	120.00	122.25	122.25	2.01%	625,391
Jun 22, 2026	115.00	121.00	114.61	119.84	119.84	4.89%	593,133
Jun 19, 2026	114.94	115.00	113.51	114.25	114.25	-0.05%	124,332
Jun 18, 2026	112.10	114.93	112.10	114.31	114.31	-0.88%	478,001
Jun 17, 2026	115.29	116.04	114.00	115.33	115.33	0.03%	100,155
Jun 16, 2026	115.90	116.58	114.51	115.29	115.29	0.40%	178,068
Jun 15, 2026	116.00	117.29	114.10	114.83	114.83	0.46%	324,273
Jun 12, 2026	112.05	114.50	111.48	114.30	114.30	2.77%	244,953
Jun 11, 2026	113.00	114.01	110.50	111.22	111.22	-0.46%	137,006
Jun 10, 2026	112.10	114.70	111.50	111.73	111.73	-0.80%	255,507
Jun 9, 2026	112.00	113.49	111.20	112.63	112.63	0.83%	74,310
Jun 8, 2026	111.06	113.59	111.02	111.70	111.70	-0.83%	117,159
Jun 5, 2026	114.35	115.90	111.80	112.63	112.63	-0.52%	173,997
Jun 4, 2026	113.94	115.00	112.23	113.22	113.22	-0.63%	149,563
Jun 3, 2026	115.00	115.00	112.51	113.94	113.94	-0.59%	135,339
Jun 2, 2026	112.90	116.65	112.17	114.62	114.62	0.54%	123,726
Jun 1, 2026	110.10	114.64	110.10	114.00	114.00	0.08%	204,033
May 29, 2026	120.00	120.50	113.00	113.91	113.91	-7.59%	873,679
May 27, 2026	122.81	127.00	120.81	123.26	123.26	0.37%	1,489,405
May 26, 2026	119.96	123.60	119.50	122.81	122.81	3.14%	411,309
May 25, 2026	114.35	119.80	114.35	119.07	119.07	5.22%	245,517
May 22, 2026	115.80	115.80	112.60	113.16	113.16	-1.55%	138,236
May 21, 2026	115.99	116.66	114.32	114.94	114.94	-0.13%	85,217