ARRKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.74	0.75	0.72	0.74	0.74	3.50%	32,362
Nov 6, 2026	0.62	0.73	0.62	0.71	0.71	5.20%	13,727
Nov 5, 2026	0.69	0.70	0.65	0.68	0.68	-4.40%	56,294
Nov 4, 2026	0.72	0.72	0.70	0.71	0.71	-0.49%	13,985
Nov 3, 2026	0.71	0.72	0.70	0.71	0.71	-1.20%	3,704
Nov 2, 2026	0.66	0.72	0.66	0.72	0.72	3.38%	6,500
Oct 30, 2026	0.72	0.72	0.68	0.70	0.70	-4.78%	58,897
Oct 29, 2026	0.74	0.75	0.72	0.73	0.73	-1.75%	19,797
Oct 28, 2026	0.73	0.74	0.73	0.74	0.74	-1.19%	15,300
Oct 27, 2026	0.74	0.75	0.73	0.75	0.75	3.37%	16,806
Oct 26, 2026	0.72	0.76	0.69	0.73	0.73	-0.67%	11,447
Oct 23, 2026	0.71	0.74	0.69	0.73	0.73	3.98%	68,902
Oct 22, 2026	0.74	0.74	0.69	0.70	0.70	-6.11%	91,734
Oct 21, 2026	0.79	0.79	0.75	0.75	0.75	-3.96%	8,510
Oct 20, 2026	0.77	0.81	0.77	0.78	0.78	-0.01%	14,069
Oct 19, 2026	0.75	0.78	0.75	0.78	0.78	1.47%	37,401
Oct 16, 2026	0.77	0.77	0.74	0.77	0.77	-	23,036
Oct 15, 2026	0.78	0.78	0.75	0.77	0.77	1.19%	46,794
Oct 14, 2026	0.80	0.80	0.76	0.76	0.76	-6.10%	57,644
Oct 13, 2026	0.90	0.90	0.80	0.81	0.81	-8.43%	126,386
Oct 12, 2026	0.90	0.90	0.88	0.88	0.88	-0.94%	3,849
Oct 9, 2026	0.95	0.95	0.89	0.89	0.89	-1.35%	17,100
Oct 8, 2026	0.90	0.91	0.88	0.91	0.91	1.83%	15,247
Oct 7, 2026	0.90	0.91	0.88	0.89	0.89	-3.37%	59,469
Oct 6, 2026	0.90	0.95	0.90	0.92	0.92	-1.41%	38,408
Oct 5, 2026	0.98	0.98	0.93	0.93	0.93	-4.79%	25,825
Oct 2, 2026	0.99	0.99	0.98	0.98	0.98	0.09%	18,833
Oct 1, 2026	1.00	1.00	0.96	0.98	0.98	1.62%	9,304
Sep 30, 2026	0.98	0.98	0.96	0.96	0.96	-0.66%	1,725
Sep 29, 2026	0.97	0.97	0.97	0.97	0.97	4.81%	6,003
Sep 28, 2026	0.95	0.96	0.92	0.93	0.93	-5.56%	44,759
Sep 25, 2026	0.99	0.99	0.97	0.98	0.98	0.07%	27,002
Sep 24, 2026	0.98	1.00	0.97	0.98	0.98	-3.13%	13,401
Sep 23, 2026	1.07	1.07	1.01	1.01	1.01	-3.71%	7,398
Sep 22, 2026	1.09	1.09	1.04	1.05	1.05	-3.49%	27,880
Sep 21, 2026	1.07	1.09	1.06	1.09	1.09	4.11%	47,014
Sep 18, 2026	1.11	1.11	1.04	1.05	1.05	-4.13%	6,406
Sep 17, 2026	1.01	1.09	1.01	1.09	1.09	7.92%	283,191
Sep 16, 2026	1.00	1.05	0.96	1.01	1.01	3.07%	37,823
Sep 15, 2026	1.00	1.00	0.98	0.98	0.98	-1.83%	30,770
Sep 14, 2026	0.93	1.04	0.93	1.00	1.00	-3.08%	18,297
Sep 11, 2026	1.04	1.04	1.02	1.03	1.03	-0.96%	5,989
Sep 10, 2026	1.08	1.08	1.03	1.04	1.04	-5.45%	32,333
Sep 9, 2026	1.11	1.12	1.09	1.10	1.10	-1.87%	40,084
Sep 8, 2026	1.12	1.15	1.11	1.12	1.12	1.63%	22,350
Sep 4, 2026	1.10	1.14	1.04	1.10	1.10	1.19%	141,714
Sep 3, 2026	1.08	1.09	1.05	1.09	1.09	5.83%	19,843
Sep 2, 2026	1.05	1.08	1.02	1.03	1.03	0.34%	16,950
Sep 1, 2026	1.04	1.05	1.02	1.03	1.03	-2.33%	76,292
Aug 31, 2026	1.06	1.07	1.04	1.05	1.05	-2.32%	19,399