Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
4.600
+0.230 (5.26%)
Oct 19, 2026, 9:32 AM EDT - Market open
Ark Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.26% | 155 |
| Oct 16, 2026 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.23% | 1,328 |
| Oct 15, 2026 | 4.41 | 4.47 | 4.38 | 4.38 | 4.38 | -2.67% | 4,927 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | 892 |
| Oct 13, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 2,475 |
| Oct 12, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -1.95% | 3,835 |
| Oct 9, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -1.82% | 1,240 |
| Oct 8, 2026 | 4.60 | 4.60 | 4.43 | 4.55 | 4.55 | 1.79% | 1,613 |
| Oct 7, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | -2.83% | 1,342 |
| Oct 6, 2026 | 4.51 | 4.80 | 4.32 | 4.60 | 4.60 | 2.22% | 69,469 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,234 |
| Oct 2, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.11% | 1,513 |
| Sep 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.55% | 1,087 |
| Sep 29, 2026 | 4.46 | 4.53 | 4.40 | 4.53 | 4.53 | 1.34% | 2,729 |
| Sep 28, 2026 | 4.46 | 4.50 | 4.46 | 4.47 | 4.47 | -0.89% | 987 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -1.10% | 849 |
| Sep 24, 2026 | 4.66 | 4.80 | 4.56 | 4.56 | 4.56 | -3.80% | 2,944 |
| Sep 23, 2026 | 4.55 | 4.80 | 4.46 | 4.74 | 4.74 | 4.86% | 30,499 |
| Sep 22, 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | - | 2,108 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -2.80% | 2,213 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | 911 |
| Sep 17, 2026 | 4.51 | 4.67 | 4.51 | 4.67 | 4.67 | 3.78% | 2,161 |
| Sep 16, 2026 | 4.78 | 4.89 | 4.50 | 4.50 | 4.50 | -5.46% | 17,575 |
| Sep 15, 2026 | 4.83 | 4.83 | 4.69 | 4.76 | 4.76 | 1.71% | 3,643 |
| Sep 14, 2026 | 4.69 | 4.85 | 4.65 | 4.68 | 4.68 | -3.01% | 7,206 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.61 | 4.83 | 4.83 | -2.92% | 18,428 |
| Sep 10, 2026 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 1.43% | 511 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 1.03% | 693 |
| Sep 8, 2026 | 5.24 | 5.24 | 4.85 | 4.85 | 4.85 | -8.83% | 28,269 |
| Sep 4, 2026 | 5.44 | 5.44 | 4.99 | 5.32 | 5.32 | -0.75% | 35,523 |
| Sep 3, 2026 | 5.30 | 5.41 | 5.20 | 5.36 | 5.36 | 2.10% | 37,948 |
| Sep 2, 2026 | 5.05 | 5.26 | 5.05 | 5.25 | 5.25 | -4.37% | 2,672 |
| Aug 28, 2026 | 5.50 | 5.65 | 5.46 | 5.49 | 5.49 | 3.98% | 18,106 |
| Aug 27, 2026 | 5.35 | 5.62 | 5.28 | 5.28 | 5.28 | -0.94% | 13,756 |
| Aug 26, 2026 | 5.00 | 5.35 | 5.00 | 5.33 | 5.33 | 10.81% | 22,827 |
| Aug 25, 2026 | 5.62 | 5.62 | 4.81 | 4.81 | 4.81 | -11.90% | 16,735 |
| Aug 24, 2026 | 5.49 | 5.68 | 5.44 | 5.46 | 5.46 | -0.73% | 7,508 |
| Aug 21, 2026 | 5.45 | 5.50 | 5.43 | 5.50 | 5.50 | - | 3,438 |
| Aug 20, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.43% | 12,202 |
| Aug 19, 2026 | 5.60 | 5.75 | 5.58 | 5.58 | 5.58 | 1.82% | 4,994 |
| Aug 18, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | -1.97% | 4,380 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -0.18% | 1,233 |
| Aug 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 286 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,484 |
| Aug 12, 2026 | 5.53 | 5.65 | 5.53 | 5.60 | 5.60 | -5.08% | 5,447 |
| Aug 11, 2026 | 5.61 | 5.90 | 5.35 | 5.90 | 5.90 | 0.85% | 13,163 |
| Aug 10, 2026 | 5.61 | 5.85 | 5.61 | 5.85 | 5.85 | 4.22% | 1,679 |
| Aug 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.56% | 296 |
| Aug 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.93% | 659 |
| Aug 5, 2026 | 5.61 | 5.87 | 5.60 | 5.60 | 5.60 | -0.18% | 1,404 |