Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
8.35
-0.25 (-2.91%)
Aug 1, 2025, 4:00 PM - Market closed
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 8.74 | 8.75 | 8.62 | 8.75 | 8.75 | 0.02% | 5,562 |
| Jul 28, 2025 | 8.78 | 8.78 | 8.53 | 8.75 | 8.75 | 1.48% | 12,603 |
| Jul 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 424 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.62 | 8.62 | 8.62 | -1.55% | 1,384 |
| Jul 23, 2025 | 8.93 | 8.93 | 8.75 | 8.76 | 8.76 | 1.11% | 2,570 |
| Jul 22, 2025 | 9.01 | 9.01 | 8.66 | 8.66 | 8.66 | -1.03% | 10,129 |
| Jul 21, 2025 | 8.80 | 8.84 | 8.74 | 8.75 | 8.75 | -2.67% | 1,814 |
| Jul 18, 2025 | 8.70 | 8.99 | 8.51 | 8.99 | 8.99 | 0.67% | 4,132 |
| Jul 17, 2025 | 8.70 | 8.94 | 8.60 | 8.93 | 8.93 | 2.76% | 6,747 |
| Jul 16, 2025 | 8.75 | 8.75 | 8.69 | 8.69 | 8.69 | 0.35% | 4,440 |
| Jul 15, 2025 | 9.20 | 9.20 | 8.66 | 8.66 | 8.66 | -1.14% | 2,222 |
| Jul 14, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% | 975 |
| Jul 11, 2025 | 8.85 | 8.85 | 8.70 | 8.71 | 8.71 | -0.46% | 1,196 |
| Jul 10, 2025 | 8.86 | 8.89 | 8.75 | 8.75 | 8.75 | -1.62% | 2,417 |
| Jul 9, 2025 | 9.22 | 9.22 | 8.89 | 8.89 | 8.89 | 1.07% | 3,279 |
| Jul 8, 2025 | 9.21 | 9.21 | 8.80 | 8.80 | 8.80 | -2.75% | 4,068 |
| Jul 7, 2025 | 8.78 | 9.05 | 8.78 | 9.05 | 9.05 | 0.43% | 1,609 |
| Jul 3, 2025 | 9.35 | 9.35 | 9.01 | 9.01 | 9.01 | - | 907 |
| Jul 2, 2025 | 8.92 | 9.37 | 8.92 | 9.01 | 9.01 | -0.33% | 1,951 |
| Jul 1, 2025 | 8.78 | 9.10 | 8.78 | 9.04 | 9.04 | 0.44% | 2,026 |
| Jun 30, 2025 | 8.92 | 9.13 | 8.92 | 9.00 | 9.00 | -0.83% | 1,517 |
| Jun 27, 2025 | 8.95 | 9.35 | 8.70 | 9.08 | 9.08 | -1.79% | 7,513 |
| Jun 26, 2025 | 9.75 | 10.46 | 8.60 | 9.24 | 9.24 | -1.70% | 83,106 |
| Jun 25, 2025 | 9.40 | 9.48 | 9.40 | 9.40 | 9.40 | -1.47% | 909 |
| Jun 24, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.54 | 0.42% | 1,864 |
| Jun 23, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -2.56% | 2,565 |
| Jun 20, 2025 | 9.75 | 9.78 | 9.75 | 9.75 | 9.75 | 0.31% | 1,184 |
| Jun 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.75% | 533 |
| Jun 17, 2025 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | -3.80% | 995 |
| Jun 16, 2025 | 9.73 | 10.50 | 9.73 | 10.18 | 10.18 | 0.59% | 5,277 |
| Jun 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 505 |
| Jun 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 721 |
| Jun 11, 2025 | 9.98 | 10.12 | 9.98 | 10.12 | 10.12 | 3.90% | 1,535 |
| Jun 10, 2025 | 9.83 | 9.98 | 9.74 | 9.74 | 9.74 | -2.11% | 1,358 |
| Jun 9, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | -2.93% | 935 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,587 |
| Jun 5, 2025 | 9.51 | 10.25 | 9.51 | 10.25 | 10.25 | -0.77% | 3,153 |
| Jun 4, 2025 | 10.19 | 10.34 | 10.18 | 10.33 | 10.33 | -0.86% | 2,980 |
| Jun 3, 2025 | 10.32 | 10.42 | 10.32 | 10.42 | 10.42 | -0.76% | 1,816 |
| Jun 2, 2025 | 11.33 | 11.33 | 10.20 | 10.50 | 10.50 | -1.13% | 2,671 |
| May 30, 2025 | 11.51 | 11.54 | 10.62 | 10.62 | 10.62 | -10.72% | 2,050 |
| May 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.34% | 816 |
| May 28, 2025 | 11.60 | 12.00 | 11.40 | 11.40 | 11.40 | -1.04% | 1,879 |
| May 27, 2025 | 10.76 | 12.44 | 10.76 | 11.52 | 11.52 | -3.52% | 3,755 |
| May 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 1,034 |
| May 22, 2025 | 12.22 | 12.22 | 11.56 | 11.94 | 11.94 | 1.62% | 5,237 |
| May 21, 2025 | 11.89 | 12.18 | 11.64 | 11.75 | 11.75 | -2.33% | 5,318 |