Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
4.480
-0.220 (-4.68%)
At close: Nov 6, 2026, 4:00 PM EST
4.690
+0.210 (4.69%)
After-hours: Nov 6, 2026, 4:10 PM EST
Ark Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | 714 |
| Nov 5, 2026 | 4.48 | 4.73 | 4.48 | 4.70 | 4.70 | - | 636 |
| Nov 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | 566 |
| Nov 3, 2026 | 4.85 | 4.90 | 4.56 | 4.56 | 4.56 | -5.98% | 2,292 |
| Nov 2, 2026 | 4.99 | 4.99 | 4.80 | 4.85 | 4.85 | -3.19% | 2,196 |
| Oct 30, 2026 | 4.59 | 5.11 | 4.59 | 5.01 | 5.01 | 7.97% | 10,395 |
| Oct 28, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 1.98% | 457 |
| Oct 27, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 0.89% | 947 |
| Oct 26, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | 0.72% | 2,039 |
| Oct 23, 2026 | 4.68 | 4.68 | 4.41 | 4.48 | 4.48 | 0.74% | 1,672 |
| Oct 22, 2026 | 4.44 | 4.45 | 4.42 | 4.45 | 4.44 | 1.02% | 1,564 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -0.45% | 1,912 |
| Oct 20, 2026 | 4.60 | 4.80 | 4.40 | 4.42 | 4.42 | 0.45% | 5,636 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 0.69% | 1,282 |
| Oct 16, 2026 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.23% | 1,329 |
| 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 | - | 1,235 |
| Oct 2, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.11% | 1,514 |
| Sep 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.55% | 1,197 |
| Sep 29, 2026 | 4.46 | 4.53 | 4.40 | 4.53 | 4.53 | 1.34% | 2,730 |
| 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% | 852 |
| Sep 24, 2026 | 4.66 | 4.80 | 4.56 | 4.56 | 4.56 | -3.80% | 2,948 |
| 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 | - | 2,113 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -2.80% | 2,508 |
| 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 |