Arko Corp. (ARKOW)
NASDAQ: ARKOW · Real-Time Price · USD · Warrants
0.0092
-0.0019 (-17.12%)
At close: Sep 9, 2025, 4:00 PM
0.0103
+0.0011 (11.96%)
After-hours: Sep 9, 2025, 6:53 PM EDT
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,067 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.48% | 113,236 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.36% | 25,503 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.77% | 42,331 |
| Sep 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 37.96% | 20,466 |
| Aug 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.63% | 17,466 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.90% | 70,648 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.99% | 27,348 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.12% | 10,238 |
| Aug 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.97% | 89,962 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.62% | 4,106 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.89% | 31,780 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.80% | 30,883 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.67% | 113,058 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.08% | 102,269 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.60% | 25,479 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.34% | 44,800 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.88% | 104,247 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.68% | 24,056 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.92% | 14,538 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.00% | 259,275 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -42.20% | 714,459 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,432 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.57% | 6,429 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 8.07% | 20,614 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.26% | 1,908 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.16% | 3,781 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.75% | 4,099 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,451 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45.69% | 26,399 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.71% | 10,219 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.55% | 135,886 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.73% | 49,687 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.45% | 154,956 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 12,331 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.74% | 2,130 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.46% | 7,998 |
| 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 |