Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
7.25
+0.07 (0.97%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | 593 |
| Oct 7, 2025 | 7.09 | 7.34 | 7.07 | 7.18 | 7.18 | 1.92% | 22,544 |
| Oct 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.69% | 1,468 |
| Oct 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.62% | 429 |
| Oct 2, 2025 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | 0.28% | 1,552 |
| Oct 1, 2025 | 7.10 | 7.15 | 7.10 | 7.12 | 7.12 | - | 895 |
| Sep 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.47% | 898 |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 92 |
| Sep 26, 2025 | 7.12 | 7.30 | 7.05 | 7.30 | 7.30 | 2.53% | 1,180 |
| Sep 25, 2025 | 7.13 | 7.56 | 7.11 | 7.12 | 7.12 | -0.38% | 31,908 |
| Sep 24, 2025 | 7.34 | 7.34 | 7.04 | 7.15 | 7.15 | -0.74% | 670 |
| Sep 23, 2025 | 7.14 | 7.28 | 7.14 | 7.20 | 7.20 | - | 1,024 |
| Sep 22, 2025 | 7.13 | 7.27 | 7.13 | 7.20 | 7.20 | -1.50% | 1,324 |
| Sep 19, 2025 | 7.02 | 7.31 | 7.02 | 7.31 | 7.31 | 0.83% | 3,692 |
| Sep 18, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 4.17% | 4,615 |
| Sep 17, 2025 | 7.03 | 7.10 | 6.90 | 6.96 | 6.96 | -1.49% | 4,411 |
| Sep 16, 2025 | 6.88 | 7.22 | 6.81 | 7.07 | 7.07 | 2.99% | 17,032 |
| Sep 15, 2025 | 6.91 | 7.11 | 6.84 | 6.86 | 6.86 | -0.87% | 4,184 |
| Sep 12, 2025 | 7.00 | 7.00 | 6.87 | 6.92 | 6.92 | -1.42% | 15,388 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | -1.13% | 2,167 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.18% | 676 |
| Sep 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 233 |
| Sep 8, 2025 | 7.09 | 7.25 | 6.96 | 7.19 | 7.19 | 1.91% | 6,641 |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.67% | 405 |
| Sep 4, 2025 | 6.84 | 7.17 | 6.84 | 7.17 | 7.17 | 4.67% | 4,730 |
| Sep 3, 2025 | 6.86 | 6.91 | 6.81 | 6.85 | 6.85 | -1.42% | 14,083 |
| Sep 2, 2025 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 2.04% | 1,531 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 9,365 |
| Aug 28, 2025 | 6.82 | 6.91 | 6.82 | 6.87 | 6.87 | 0.44% | 2,713 |
| Aug 27, 2025 | 6.84 | 6.84 | 6.77 | 6.84 | 6.84 | -1.01% | 3,750 |
| Aug 26, 2025 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | -0.58% | 1,561 |
| Aug 25, 2025 | 7.00 | 7.21 | 6.89 | 6.95 | 6.95 | -1.84% | 27,322 |
| Aug 22, 2025 | 7.02 | 7.29 | 7.01 | 7.08 | 7.08 | 0.57% | 2,816 |
| Aug 21, 2025 | 7.10 | 7.14 | 6.97 | 7.04 | 7.04 | -1.54% | 2,972 |
| Aug 20, 2025 | 7.17 | 7.40 | 7.15 | 7.15 | 7.15 | -0.28% | 8,122 |
| Aug 19, 2025 | 7.26 | 7.27 | 7.17 | 7.17 | 7.17 | 0.14% | 2,620 |
| Aug 18, 2025 | 7.61 | 7.71 | 7.16 | 7.16 | 7.16 | -6.04% | 14,504 |
| Aug 15, 2025 | 7.64 | 7.72 | 7.51 | 7.62 | 7.62 | 0.66% | 2,241 |
| Aug 14, 2025 | 7.34 | 7.57 | 7.16 | 7.57 | 7.57 | 3.70% | 20,879 |
| Aug 13, 2025 | 6.86 | 7.45 | 6.85 | 7.30 | 7.30 | 4.58% | 35,030 |
| Aug 12, 2025 | 6.96 | 7.12 | 6.83 | 6.98 | 6.98 | -0.43% | 24,658 |
| Aug 11, 2025 | 6.84 | 7.27 | 6.84 | 7.01 | 7.01 | 1.74% | 5,574 |
| Aug 8, 2025 | 7.16 | 7.19 | 6.89 | 6.89 | 6.89 | -3.77% | 13,309 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.16 | 7.16 | 7.16 | -4.53% | 3,705 |
| Aug 6, 2025 | 7.21 | 7.59 | 7.21 | 7.50 | 7.50 | 2.74% | 19,230 |
| Aug 5, 2025 | 7.09 | 7.40 | 6.38 | 7.30 | 7.30 | 3.99% | 95,692 |
| Aug 4, 2025 | 8.38 | 8.44 | 6.68 | 7.02 | 7.02 | -15.93% | 103,976 |
| Aug 1, 2025 | 8.60 | 8.70 | 8.35 | 8.35 | 8.35 | -2.91% | 12,234 |
| Jul 31, 2025 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 0.58% | 1,075 |
| Jul 30, 2025 | 8.82 | 8.96 | 8.52 | 8.55 | 8.55 | -2.29% | 8,525 |