Arko Corp. (ARKOW)
NASDAQ: ARKOW · Real-Time Price · USD · Warrants
0.0175
+0.0025 (16.67%)
Apr 24, 2025, 10:35 AM EDT - Market open
Arko Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,300 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.38% | 1,100 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -10.50% | 848 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 20, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -0.15% | 4,640 |
| Mar 19, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 12.86% | 11,830 |
| Mar 18, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -11.53% | 8,144 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -1.49% | 103,797 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 33.80% | 197 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -41.18% | 35,511 |
| Mar 11, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 33,529 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 1,000 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,000 |
| Mar 6, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -12.50% | 22,728 |
| Mar 5, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | - | 10,775 |
| Mar 4, 2025 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | 0.38% | 97,386 |
| Mar 3, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -6.12% | 28,060 |
| Feb 28, 2025 | 0.08 | 0.10 | 0.06 | 0.08 | 0.08 | -22.68% | 41,676 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.08 | 0.11 | 0.11 | -68.16% | 439,001 |
| Feb 26, 2025 | 0.30 | 0.37 | 0.30 | 0.34 | 0.34 | 19.94% | 11,103 |
| Feb 25, 2025 | 0.41 | 0.42 | 0.29 | 0.29 | 0.29 | -27.12% | 10,714 |
| Feb 24, 2025 | 0.43 | 0.49 | 0.37 | 0.39 | 0.39 | -19.46% | 15,663 |
| Feb 21, 2025 | 0.45 | 0.49 | 0.42 | 0.49 | 0.49 | -1.05% | 507 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.41 | 0.50 | 0.50 | -1.00% | 4,493 |
| Feb 19, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | - | 2,262 |
| Feb 18, 2025 | 0.51 | 0.66 | 0.40 | 0.50 | 0.50 | -5.48% | 67,005 |
| Feb 14, 2025 | 0.52 | 0.53 | 0.45 | 0.53 | 0.53 | 5.80% | 4,925 |
| Feb 13, 2025 | 0.43 | 0.51 | 0.42 | 0.50 | 0.50 | 13.69% | 37,445 |
| Feb 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 11 |