Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
5.76
+0.04 (0.70%)
At close: Jul 29, 2026, 4:00 PM EDT
5.76
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:04 PM EDT
Ark Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | - | - | 8 |
| 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 |
| 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 |