Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
5.48
-0.11 (-1.97%)
At close: Aug 18, 2026, 4:00 PM EDT
5.48
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
Ark Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,446 |
| Aug 11, 2026 | 5.61 | 5.90 | 5.35 | 5.90 | 5.90 | 0.85% | 12,563 |
| 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 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -0.71% | 1,203 |
| Jul 30, 2026 | 5.77 | 5.90 | 5.65 | 5.65 | 5.65 | -1.91% | 1,711 |
| Jul 29, 2026 | 5.75 | 5.77 | 5.73 | 5.76 | 5.76 | 0.70% | 2,031 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -0.17% | 966 |
| Jul 27, 2026 | 5.75 | 5.88 | 5.73 | 5.73 | 5.73 | -3.54% | 2,594 |
| Jul 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | 1,121 |
| Jul 21, 2026 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 2.43% | 1,760 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -1.54% | 2,336 |
| Jul 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | 425 |
| Jul 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.63% | 1,117 |
| Jul 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.11% | 1,000 |
| Jul 14, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | 451 |
| Jul 13, 2026 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -1.54% | 530 |
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | 10,746 |
| Jul 8, 2026 | 5.58 | 5.98 | 5.58 | 5.98 | 5.98 | 6.79% | 653 |
| Jul 7, 2026 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -4.27% | 1,638 |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,708 |
| Jul 2, 2026 | 5.80 | 5.90 | 5.67 | 5.85 | 5.85 | -1.68% | 2,318 |
| Jul 1, 2026 | 5.69 | 5.95 | 5.69 | 5.95 | 5.95 | 1.54% | 2,989 |
| Jun 30, 2026 | 5.98 | 6.00 | 5.80 | 5.86 | 5.86 | 3.63% | 8,470 |
| Jun 29, 2026 | 5.67 | 5.91 | 5.66 | 5.66 | 5.66 | 0.98% | 6,754 |
| Jun 26, 2026 | 5.83 | 5.83 | 5.60 | 5.60 | 5.60 | -10.97% | 9,553 |
| Jun 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.45% | 904 |
| Jun 18, 2026 | 6.26 | 6.29 | 6.20 | 6.20 | 6.20 | -2.05% | 2,504 |
| Jun 17, 2026 | 6.05 | 6.33 | 6.05 | 6.33 | 6.33 | 2.10% | 3,159 |
| Jun 12, 2026 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 2.31% | 1,850 |
| Jun 9, 2026 | 6.04 | 6.17 | 5.98 | 6.06 | 6.06 | -3.04% | 5,938 |
| Jun 3, 2026 | 6.35 | 6.50 | 6.14 | 6.25 | 6.25 | 0.48% | 17,062 |
| Jun 2, 2026 | 6.20 | 6.37 | 6.20 | 6.22 | 6.22 | -1.27% | 1,969 |
| Jun 1, 2026 | 6.29 | 6.47 | 6.20 | 6.30 | 6.30 | -0.47% | 1,662 |
| 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% | 9,685 |
| 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 |