Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
5.85
-0.13 (-2.17%)
Jul 9, 2026, 1:34 PM EDT - Market open
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | -2.17% | 8,753 |
| 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 |
| 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 |