Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
6.82
-0.21 (-3.00%)
Feb 12, 2026, 9:36 AM EST - Market open
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.05 | 7.05 | 6.93 | 6.82 | - | -3.00% | 36 |
| Feb 11, 2026 | 6.92 | 7.03 | 6.92 | 7.03 | 7.03 | 4.15% | 1,650 |
| Feb 10, 2026 | 6.88 | 7.00 | 6.75 | 6.75 | 6.75 | - | 1,232 |
| Feb 9, 2026 | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | -2.74% | 1,821 |
| Feb 4, 2026 | 6.63 | 6.94 | 6.63 | 6.94 | 6.94 | -0.14% | 859 |
| Feb 3, 2026 | 6.94 | 6.98 | 6.74 | 6.95 | 6.95 | 5.95% | 13,337 |
| Jan 30, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.81% | 666 |
| Jan 29, 2026 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 4.12% | 984 |
| Jan 28, 2026 | 6.54 | 6.55 | 6.44 | 6.55 | 6.55 | 0.15% | 1,578 |
| Jan 27, 2026 | 6.44 | 6.54 | 6.44 | 6.54 | 6.54 | 0.31% | 3,353 |
| Jan 26, 2026 | 6.48 | 6.52 | 6.45 | 6.52 | 6.52 | - | 5,466 |
| Jan 23, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.06% | 495 |
| Jan 22, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | -0.15% | 1,203 |
| Jan 21, 2026 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | 1.54% | 1,331 |
| Jan 20, 2026 | 6.46 | 6.61 | 6.39 | 6.50 | 6.50 | - | 7,290 |
| Jan 16, 2026 | 6.52 | 6.52 | 6.45 | 6.50 | 6.50 | 0.26% | 2,195 |
| Jan 14, 2026 | 6.40 | 6.52 | 6.40 | 6.48 | 6.48 | -0.57% | 6,656 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.41 | 6.52 | 6.52 | 1.40% | 4,051 |
| Jan 12, 2026 | 6.48 | 6.48 | 6.42 | 6.43 | 6.43 | -0.92% | 2,732 |
| Jan 9, 2026 | 6.68 | 6.69 | 6.49 | 6.49 | 6.49 | -3.28% | 2,114 |
| Jan 8, 2026 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 2.91% | 1,012 |
| Jan 7, 2026 | 6.40 | 6.68 | 6.40 | 6.52 | 6.52 | 0.15% | 1,789 |
| Jan 6, 2026 | 6.40 | 6.67 | 6.40 | 6.51 | 6.51 | -2.98% | 2,693 |
| Jan 5, 2026 | 6.67 | 6.95 | 6.60 | 6.71 | 6.71 | 1.51% | 6,148 |
| Jan 2, 2026 | 6.55 | 6.77 | 6.55 | 6.61 | 6.61 | -1.42% | 1,835 |
| Dec 31, 2025 | 6.61 | 6.71 | 6.47 | 6.71 | 6.71 | 2.84% | 4,148 |
| Dec 30, 2025 | 6.72 | 6.94 | 6.37 | 6.52 | 6.52 | 0.77% | 9,088 |
| Dec 29, 2025 | 6.29 | 6.64 | 6.16 | 6.47 | 6.47 | 1.57% | 100,395 |
| Dec 26, 2025 | 6.27 | 6.40 | 5.98 | 6.37 | 6.37 | 1.27% | 81,932 |
| Dec 24, 2025 | 6.26 | 6.30 | 6.05 | 6.29 | 6.29 | 0.32% | 36,890 |
| Dec 23, 2025 | 6.30 | 6.40 | 6.01 | 6.27 | 6.27 | 1.13% | 53,354 |
| Dec 22, 2025 | 6.15 | 6.58 | 5.98 | 6.20 | 6.20 | 2.99% | 23,283 |
| Dec 19, 2025 | 6.54 | 6.73 | 6.02 | 6.02 | 6.02 | -6.96% | 21,328 |
| Dec 18, 2025 | 6.66 | 6.71 | 6.46 | 6.47 | 6.47 | -5.82% | 17,199 |
| Dec 17, 2025 | 6.62 | 6.90 | 6.46 | 6.87 | 6.87 | 3.62% | 13,596 |
| Dec 16, 2025 | 6.73 | 6.95 | 5.75 | 6.63 | 6.63 | -3.35% | 84,993 |
| Dec 15, 2025 | 6.79 | 6.86 | 6.59 | 6.86 | 6.86 | 2.24% | 12,475 |
| Dec 12, 2025 | 6.87 | 6.95 | 6.68 | 6.71 | 6.71 | -6.55% | 15,519 |
| Dec 11, 2025 | 7.10 | 7.20 | 7.10 | 7.18 | 7.18 | 1.13% | 1,790 |
| Dec 10, 2025 | 7.18 | 7.20 | 7.10 | 7.10 | 7.10 | 0.14% | 1,849 |
| Dec 9, 2025 | 7.07 | 7.09 | 6.99 | 7.09 | 7.09 | 1.14% | 3,760 |
| Dec 8, 2025 | 7.06 | 7.21 | 6.99 | 7.01 | 7.01 | -1.13% | 5,191 |
| Dec 4, 2025 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | -1.39% | 1,030 |
| Dec 3, 2025 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | 1.99% | 408 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.97 | 7.05 | 7.05 | 1.59% | 1,480 |
| Dec 1, 2025 | 7.21 | 7.21 | 6.94 | 6.94 | 6.94 | -0.86% | 2,057 |
| Nov 28, 2025 | 7.21 | 7.21 | 6.99 | 7.00 | 7.00 | 0.43% | 992 |
| Nov 26, 2025 | 7.02 | 7.04 | 6.94 | 6.97 | 6.97 | -0.14% | 5,770 |
| Nov 24, 2025 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | -0.14% | 2,894 |
| Nov 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.05% | 354 |