Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
6.34
+0.05 (0.79%)
At close: Dec 26, 2025, 4:00 PM EST
6.37
+0.03 (0.47%)
After-hours: Dec 26, 2025, 4:10 PM EST
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 7.19 | 7.21 | 7.01 | 7.21 | 7.21 | 1.98% | 7,718 |
| Nov 19, 2025 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 0.43% | 660 |
| Nov 18, 2025 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | 0.28% | 793 |
| Nov 17, 2025 | 7.09 | 7.10 | 7.02 | 7.02 | 7.02 | -2.50% | 1,178 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | 313 |
| Nov 13, 2025 | 7.14 | 7.21 | 7.07 | 7.21 | 7.21 | - | 4,717 |
| Nov 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 245 |
| Nov 11, 2025 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 0.80% | 870 |
| Nov 10, 2025 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | -0.79% | 1,694 |
| Nov 7, 2025 | 7.09 | 7.21 | 7.09 | 7.21 | 7.21 | - | 1,009 |
| Nov 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.55% | 408 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,769 |
| Nov 3, 2025 | 7.22 | 7.22 | 7.06 | 7.10 | 7.10 | -3.01% | 2,994 |
| Oct 30, 2025 | 7.11 | 7.32 | 7.11 | 7.32 | 7.32 | -1.61% | 1,212 |
| Oct 29, 2025 | 7.07 | 7.44 | 7.07 | 7.44 | 7.44 | 5.38% | 1,853 |
| Oct 27, 2025 | 7.23 | 7.50 | 7.06 | 7.06 | 7.06 | -2.31% | 3,109 |
| Oct 24, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.77% | 912 |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.87% | 296 |
| Oct 22, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -1.26% | 642 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 0.42% | 703 |
| Oct 20, 2025 | 6.99 | 7.18 | 6.99 | 7.10 | 7.10 | -0.70% | 2,297 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 367 |
| Oct 15, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.15% | 1,179 |
| Oct 14, 2025 | 6.85 | 6.98 | 6.81 | 6.98 | 6.98 | 4.02% | 5,694 |
| Oct 13, 2025 | 7.12 | 7.22 | 6.70 | 6.71 | 6.71 | -6.02% | 33,541 |
| Oct 10, 2025 | 7.26 | 7.32 | 7.09 | 7.14 | 7.14 | -1.52% | 3,645 |
| 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 |