ARRKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.90	1.07	0.87	1.07	1.06	23.66%	182,369
Jun 11, 2026	0.86	0.90	0.81	0.86	0.86	10.38%	56,509
Jun 10, 2026	0.78	0.81	0.76	0.78	0.78	-7.69%	83,257
Jun 9, 2026	0.71	0.89	0.71	0.85	0.85	40.83%	110,091
Jun 8, 2026	0.71	0.71	0.60	0.60	0.60	-3.23%	19,601
Jun 5, 2026	0.71	0.71	0.62	0.62	0.62	-8.80%	34,150
Jun 4, 2026	0.66	0.70	0.61	0.68	0.68	1.16%	42,588
Jun 2, 2026	0.64	0.67	0.64	0.67	0.67	3.38%	22,919
Jun 1, 2026	0.66	0.66	0.65	0.65	0.65	-0.65%	28,402
May 29, 2026	0.75	0.75	0.62	0.65	0.65	-3.82%	12,910
May 28, 2026	0.62	0.68	0.62	0.68	0.68	2.98%	3,056
May 27, 2026	0.65	0.66	0.65	0.66	0.66	-0.59%	12,066
May 26, 2026	0.68	0.68	0.66	0.66	0.66	6.37%	7,936
May 21, 2026	0.62	0.62	0.62	0.62	0.62	-6.82%	11,003
May 20, 2026	0.67	0.67	0.67	0.67	0.67	1.92%	25,601
May 19, 2026	0.67	0.67	0.66	0.66	0.66	0.27%	760
May 18, 2026	0.67	0.67	0.66	0.66	0.66	-0.61%	3,650
May 15, 2026	0.72	0.72	0.66	0.66	0.66	-8.78%	1,499
May 14, 2026	0.70	0.73	0.70	0.72	0.72	4.48%	84,328
May 13, 2026	0.68	0.69	0.68	0.69	0.69	3.37%	59,044
May 12, 2026	0.66	0.68	0.66	0.67	0.67	3.07%	9,354
May 11, 2026	0.65	0.65	0.65	0.65	0.65	5.61%	14,290
May 8, 2026	0.60	0.62	0.60	0.62	0.62	-0.65%	410
May 7, 2026	0.63	0.63	0.62	0.62	0.62	-3.29%	3,276
May 6, 2026	0.63	0.64	0.63	0.64	0.64	8.40%	8,004
May 5, 2026	0.61	0.61	0.59	0.59	0.59	-7.67%	2,023
May 4, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	5,897
May 1, 2026	0.58	0.65	0.56	0.65	0.65	15.97%	50,491
Apr 30, 2026	0.56	0.56	0.56	0.56	0.56	2.24%	1,037
Apr 29, 2026	0.55	0.56	0.55	0.55	0.55	-2.10%	15,792
Apr 28, 2026	0.59	0.59	0.56	0.56	0.56	-5.16%	32,154
Apr 27, 2026	0.56	0.62	0.56	0.59	0.59	-3.99%	19,543
Apr 24, 2026	0.59	0.62	0.58	0.62	0.62	2.50%	36,709
Apr 23, 2026	0.62	0.62	0.60	0.60	0.60	-	9,532
Apr 22, 2026	0.57	0.60	0.55	0.60	0.60	7.93%	3,044
Apr 21, 2026	0.44	0.59	0.44	0.56	0.56	-4.73%	13,450
Apr 20, 2026	0.57	0.58	0.57	0.58	0.58	-0.93%	3,000
Apr 17, 2026	0.53	0.59	0.52	0.59	0.59	17.43%	29,097
Apr 16, 2026	0.52	0.52	0.50	0.50	0.50	-1.82%	2,063
Apr 15, 2026	0.42	0.52	0.42	0.51	0.51	-2.03%	3,025
Apr 14, 2026	0.50	0.52	0.48	0.52	0.52	6.58%	105,527
Apr 13, 2026	0.45	0.49	0.44	0.49	0.49	25.04%	9,836
Apr 10, 2026	0.42	0.42	0.39	0.39	0.39	-2.18%	1,203
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-3.16%	726
Apr 7, 2026	0.39	0.41	0.39	0.41	0.41	7.51%	3,727
Apr 6, 2026	0.39	0.40	0.38	0.38	0.38	-3.54%	333,573
Apr 2, 2026	0.38	0.43	0.36	0.40	0.40	-1.12%	5,300
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	-5.66%	32,511
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	8.31%	728
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-6.70%	1,015