Arkade Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	114.27	116.08	111.50	115.09	115.09	0.81%	70,699
May 19, 2026	115.30	115.79	113.10	114.16	114.16	0.53%	141,350
May 18, 2026	113.30	114.00	111.15	113.56	113.56	-0.60%	173,049
May 15, 2026	116.33	117.89	114.00	114.24	114.24	-1.97%	181,549
May 14, 2026	117.93	120.34	115.31	116.53	116.53	-2.12%	204,168
May 13, 2026	117.94	120.00	117.14	119.06	119.06	0.95%	156,377
May 12, 2026	120.60	122.31	117.00	117.94	117.94	-3.99%	378,314
May 11, 2026	123.10	124.39	121.00	122.84	122.84	-0.66%	331,636
May 8, 2026	125.10	126.90	123.02	123.66	123.66	-1.58%	238,091
May 7, 2026	125.00	126.50	124.25	125.65	125.65	1.18%	434,914
May 6, 2026	124.00	125.90	121.75	124.18	124.18	0.83%	269,617
May 5, 2026	126.00	126.28	121.09	123.16	123.16	-2.81%	354,565
May 4, 2026	117.86	131.00	117.85	126.72	126.72	7.52%	1,549,407
Apr 30, 2026	116.00	118.50	115.13	117.86	117.86	1.45%	250,432
Apr 29, 2026	115.99	118.30	115.99	116.18	116.18	0.20%	184,130
Apr 28, 2026	117.60	118.56	115.85	115.95	115.95	-1.73%	111,159
Apr 27, 2026	115.00	119.95	115.00	117.99	117.99	1.64%	241,503
Apr 24, 2026	115.50	116.40	114.00	116.09	116.09	0.89%	251,454
Apr 23, 2026	114.10	116.49	113.85	115.07	115.07	0.43%	215,487
Apr 22, 2026	115.93	116.77	114.13	114.58	114.58	-1.07%	210,044
Apr 21, 2026	115.00	116.50	114.50	115.82	115.82	1.59%	278,213
Apr 20, 2026	117.40	117.40	113.55	114.01	114.01	-2.60%	230,891
Apr 17, 2026	119.74	119.74	116.33	117.05	117.05	-2.36%	1,547,445
Apr 16, 2026	118.95	120.49	116.99	119.88	119.88	1.64%	517,735
Apr 15, 2026	116.21	119.60	116.21	117.94	117.94	2.27%	324,263
Apr 13, 2026	114.35	117.13	111.76	115.32	115.32	0.24%	503,014
Apr 10, 2026	116.00	116.75	113.68	115.04	115.04	0.68%	2,377,600
Apr 9, 2026	114.50	116.40	110.57	114.26	114.26	0.47%	380,027
Apr 8, 2026	110.70	114.50	109.76	113.73	113.73	5.87%	863,439
Apr 7, 2026	105.00	108.19	103.67	107.42	107.42	2.58%	327,003
Apr 6, 2026	103.40	104.99	101.00	104.72	104.72	2.00%	212,576
Apr 2, 2026	100.80	103.40	98.32	102.67	102.67	0.50%	335,650
Apr 1, 2026	98.96	102.75	97.53	102.16	102.16	7.73%	500,161
Mar 30, 2026	99.50	100.58	92.62	94.83	94.83	-5.09%	815,754
Mar 27, 2026	103.89	104.10	98.00	99.92	99.92	-3.97%	954,371
Mar 25, 2026	103.00	106.90	102.30	104.05	104.05	1.93%	743,897
Mar 24, 2026	102.79	102.79	100.48	102.08	102.08	1.49%	464,890
Mar 23, 2026	102.00	102.90	97.66	100.58	100.58	-2.56%	556,050
Mar 20, 2026	104.00	105.36	102.50	103.22	103.22	0.44%	296,358
Mar 19, 2026	105.00	106.00	102.15	102.77	102.77	-3.58%	744,334
Mar 18, 2026	104.73	108.38	103.50	106.59	106.59	3.13%	1,498,257
Mar 17, 2026	103.90	104.89	101.80	103.36	103.36	0.01%	409,910
Mar 16, 2026	106.00	106.00	100.00	103.35	103.35	-1.08%	399,964
Mar 13, 2026	107.00	108.25	103.76	104.48	104.48	-2.31%	429,226