Arko Corp. (ARKOW)
NASDAQ: ARKOW · Real-Time Price · USD · Warrants
0.0250
-0.0036 (-12.59%)
Jun 13, 2025, 4:00 PM - Market closed
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.32% | 24,216 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.83% | 10,943 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 18,360 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.23% | 3,201 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.70% | 2,179 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,500 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.01% | 7,347 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.27% | 7,431 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 26.73% | 87,546 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 59,939 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 18,740 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 21,334 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.54% | 9,404 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.47% | 154,875 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.43% | 26,625 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,466 |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.32% | 64,120 |
| May 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.28% | 68,854 |
| May 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.91% | 233,971 |
| May 15, 2025 | 0.02 | 0.09 | 0.02 | 0.03 | 0.03 | 149.02% | 1,649,750 |
| May 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.00% | 396,111 |
| May 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.60% | 36,593 |
| May 12, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 43.93% | 298,646 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.75% | 41,226 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.22% | 24,697 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.60% | 7,886 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.08% | 124,310 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.71% | 571 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.25% | 22,895 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.52% | 26,974 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74 |
| Apr 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.20% | 2,311 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 2,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.60% | 7,396 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 54.00% | 42,018 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 324,380 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.26% | 31,021 |
| Apr 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -38.99% | 71,003 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.91% | 23,045 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -34.72% | 140,559 |
| Apr 11, 2025 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 17.01% | 78,373 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -30.77% | 183,307 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 26.44% | 68,803 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -40.72% | 178,615 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 4, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -3.31% | 3,514 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8 |