Arkade Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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