Ark Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.20	6.33	6.20	6.33	6.33	-1.71%	958
May 28, 2026	6.33	6.44	6.33	6.44	6.44	-	644
May 27, 2026	6.35	6.50	6.35	6.44	6.44	2.06%	1,340
May 26, 2026	6.70	6.70	6.31	6.31	6.31	-4.39%	9,670
May 22, 2026	6.70	6.70	6.60	6.60	6.60	-2.22%	1,673
May 21, 2026	6.75	6.80	6.70	6.75	6.75	1.05%	2,820
May 20, 2026	6.68	6.68	6.68	6.68	6.68	-1.76%	920
May 19, 2026	6.80	6.80	6.80	6.80	6.80	2.87%	261
May 18, 2026	6.80	7.00	6.61	6.61	6.61	0.30%	1,946
May 15, 2026	6.61	6.81	6.59	6.59	6.59	1.70%	2,308
May 14, 2026	6.60	6.60	6.48	6.48	6.48	-1.97%	1,021
May 13, 2026	6.95	6.95	6.61	6.61	6.61	2.22%	7,721
May 12, 2026	6.73	7.00	6.47	6.47	6.47	-7.75%	2,239
May 11, 2026	7.04	7.10	6.76	7.01	7.01	-5.27%	5,391
May 7, 2026	7.33	7.40	7.33	7.40	7.40	10.45%	2,304
May 6, 2026	7.00	7.25	6.58	6.70	6.70	-7.59%	6,927
May 5, 2026	8.50	8.50	6.11	7.25	7.25	-9.94%	67,942
May 4, 2026	6.77	9.50	6.75	8.05	8.05	17.35%	118,728
May 1, 2026	6.67	6.86	6.67	6.86	6.86	3.47%	1,190
Apr 30, 2026	6.76	6.76	6.63	6.63	6.63	-1.49%	5,021
Apr 29, 2026	6.73	6.96	6.73	6.73	6.73	-0.74%	2,519
Apr 28, 2026	6.78	6.78	6.78	6.78	6.78	-2.73%	209
Apr 27, 2026	6.80	6.99	6.80	6.97	6.97	2.50%	4,402
Apr 24, 2026	6.85	6.85	6.80	6.80	6.80	-1.38%	1,289
Apr 23, 2026	6.90	7.17	6.75	6.90	6.90	-0.79%	1,623
Apr 22, 2026	6.77	6.96	6.77	6.95	6.95	2.66%	1,813
Apr 21, 2026	6.82	6.98	6.77	6.77	6.77	-1.17%	1,715
Apr 20, 2026	7.03	7.03	6.85	6.85	6.85	-2.56%	1,311
Apr 17, 2026	7.05	7.05	7.00	7.03	7.03	-1.54%	3,473
Apr 16, 2026	7.00	7.17	7.00	7.14	7.14	2.00%	12,163
Apr 15, 2026	6.95	7.09	6.95	7.00	7.00	3.40%	9,377
Apr 14, 2026	6.79	6.97	6.77	6.77	6.77	-0.15%	1,603
Apr 13, 2026	6.78	6.78	6.78	6.78	6.78	-0.29%	461
Apr 10, 2026	6.80	6.80	6.80	6.80	6.80	-2.16%	644
Apr 9, 2026	6.78	7.01	6.78	6.95	6.95	3.27%	1,699
Apr 8, 2026	6.73	6.73	6.73	6.73	6.73	-1.46%	810
Apr 7, 2026	6.83	6.83	6.83	6.83	6.83	3.33%	862
Apr 6, 2026	6.82	6.82	6.61	6.61	6.61	0.15%	772
Apr 2, 2026	6.74	6.74	6.60	6.60	6.60	0.61%	1,777
Mar 31, 2026	6.78	6.78	6.56	6.56	6.56	-5.13%	1,789
Mar 30, 2026	6.83	6.92	6.80	6.92	6.92	0.22%	2,089
Mar 27, 2026	6.90	6.90	6.90	6.90	6.90	2.22%	1,623
Mar 26, 2026	6.75	6.75	6.75	6.75	6.75	-2.17%	953
Mar 25, 2026	6.90	6.90	6.90	6.90	6.90	2.07%	1,674
Mar 24, 2026	6.89	6.89	6.76	6.76	6.76	-0.15%	610
Mar 23, 2026	6.83	6.83	6.77	6.77	6.77	-1.88%	516
Mar 20, 2026	6.90	6.90	6.90	6.90	6.90	0.44%	1,104
Mar 18, 2026	6.88	6.90	6.80	6.87	6.87	2.54%	2,768
Mar 17, 2026	6.70	6.70	6.70	6.70	6.70	-0.59%	664
Mar 13, 2026	6.75	6.80	6.74	6.74	6.74	-	1,463