Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
7.09
-0.23 (-3.14%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 669 |
| 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 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 331 |
| 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 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 82 |
| 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 |