Arko Corp. (ARKOW)
NASDAQ: ARKOW · Real-Time Price · USD · Warrants
0.0135
-0.0002 (-1.46%)
Jul 17, 2025, 9:30 AM - Market open
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.10% | 14,278 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.49% | 37,542 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 20,788 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.36% | 10,176 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,900 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.42% | 2,089 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.50% | 3,736 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 43,495 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.69% | 70,589 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.51% | 74,109 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.54% | 77,192 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.68% | 77,286 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.19% | 75,593 |
| Jun 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.33% | 38,661 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.18% | 27,338 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.20% | 14,302 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.70% | 11,908 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| 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 |