Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
11.53
-0.37 (-3.07%)
May 30, 2025, 12:39 PM - Market open
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.51 | 11.54 | 11.51 | 11.53 | - | -3.07% | 935 |
| 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 |
| May 20, 2025 | 12.48 | 12.48 | 12.01 | 12.03 | 12.03 | -2.04% | 4,985 |
| May 19, 2025 | 11.69 | 12.60 | 11.60 | 12.28 | 12.28 | 2.93% | 7,115 |
| May 16, 2025 | 11.59 | 11.93 | 11.30 | 11.93 | 11.93 | 5.58% | 8,297 |
| May 15, 2025 | 10.90 | 11.30 | 10.75 | 11.30 | 11.30 | 6.40% | 2,646 |
| May 14, 2025 | 10.60 | 11.35 | 10.48 | 10.62 | 10.62 | -0.65% | 4,486 |
| May 13, 2025 | 10.88 | 10.88 | 10.24 | 10.69 | 10.69 | -3.43% | 3,018 |
| May 12, 2025 | 11.55 | 11.73 | 11.07 | 11.07 | 11.07 | -0.81% | 4,214 |
| May 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 488 |
| May 8, 2025 | 11.54 | 12.19 | 10.60 | 11.16 | 11.16 | -5.42% | 37,167 |
| May 7, 2025 | 12.09 | 12.49 | 11.16 | 11.80 | 11.80 | 0.60% | 16,879 |
| May 6, 2025 | 11.95 | 12.50 | 11.51 | 11.73 | 11.73 | -2.25% | 44,849 |
| May 5, 2025 | 9.46 | 12.00 | 9.12 | 12.00 | 12.00 | 27.80% | 67,134 |
| May 2, 2025 | 10.38 | 10.38 | 9.39 | 9.39 | 9.39 | -5.15% | 1,399 |
| May 1, 2025 | 8.93 | 10.59 | 8.70 | 9.90 | 9.90 | 6.91% | 54,289 |
| Apr 30, 2025 | 9.00 | 9.47 | 8.70 | 9.26 | 9.26 | 2.77% | 6,372 |
| Apr 29, 2025 | 8.85 | 9.23 | 8.85 | 9.01 | 9.01 | 3.56% | 9,782 |
| Apr 28, 2025 | 8.69 | 9.03 | 8.69 | 8.70 | 8.70 | - | 13,642 |
| Apr 25, 2025 | 8.61 | 8.80 | 8.60 | 8.70 | 8.70 | -0.51% | 1,087 |
| Apr 24, 2025 | 8.80 | 8.90 | 8.75 | 8.75 | 8.75 | -2.07% | 1,663 |
| Apr 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.08% | 1,144 |
| Apr 22, 2025 | 8.52 | 9.00 | 8.52 | 8.58 | 8.58 | 0.94% | 3,601 |
| Apr 21, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 0.85% | 977 |
| Apr 17, 2025 | 8.60 | 8.72 | 8.43 | 8.43 | 8.43 | -2.00% | 11,294 |
| Apr 16, 2025 | 8.92 | 8.95 | 8.60 | 8.60 | 8.60 | -0.92% | 1,777 |
| Apr 15, 2025 | 8.71 | 8.71 | 8.46 | 8.68 | 8.68 | 4.58% | 1,218 |
| Apr 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | 742 |
| Apr 11, 2025 | 8.60 | 8.68 | 8.25 | 8.33 | 8.33 | -3.14% | 17,005 |
| Apr 10, 2025 | 9.00 | 9.20 | 8.60 | 8.60 | 8.60 | -4.44% | 8,176 |
| Apr 9, 2025 | 8.96 | 9.00 | 8.65 | 9.00 | 9.00 | 2.27% | 4,922 |
| Apr 8, 2025 | 9.05 | 9.15 | 8.80 | 8.80 | 8.80 | -4.35% | 9,468 |
| Apr 7, 2025 | 8.90 | 9.20 | 8.85 | 9.20 | 9.20 | -0.54% | 5,234 |
| Apr 4, 2025 | 9.09 | 9.25 | 9.09 | 9.25 | 9.25 | -3.14% | 897 |
| Apr 3, 2025 | 9.73 | 9.73 | 9.30 | 9.55 | 9.55 | -6.37% | 5,339 |
| Apr 2, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | 972 |
| Apr 1, 2025 | 9.60 | 10.20 | 9.41 | 10.20 | 10.20 | 0.99% | 2,716 |
| Mar 31, 2025 | 9.71 | 10.10 | 9.62 | 10.10 | 10.10 | 4.02% | 7,239 |
| Mar 28, 2025 | 10.07 | 10.40 | 9.12 | 9.71 | 9.71 | -0.62% | 31,885 |
| Mar 27, 2025 | 10.30 | 10.43 | 9.77 | 9.77 | 9.77 | -3.26% | 4,158 |
| Mar 26, 2025 | 9.00 | 10.79 | 9.00 | 10.10 | 10.10 | 7.72% | 93,164 |
| Mar 25, 2025 | 9.75 | 9.82 | 8.88 | 9.38 | 9.38 | -4.72% | 20,900 |
| Mar 24, 2025 | 9.59 | 10.00 | 9.59 | 9.84 | 9.84 | -1.50% | 5,805 |
| Mar 21, 2025 | 9.85 | 10.40 | 9.74 | 9.99 | 9.99 | -1.48% | 8,102 |
| Mar 20, 2025 | 9.90 | 10.87 | 9.75 | 10.14 | 10.14 | -2.03% | 18,881 |