ARKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	88.32	89.21	87.51	88.34	88.34	0.63%	168,131
Jun 26, 2025	85.57	87.90	85.57	87.79	87.79	2.50%	181,747
Jun 25, 2025	86.72	87.01	85.50	85.65	85.65	0.02%	145,026
Jun 24, 2025	85.84	86.00	84.69	85.63	85.63	1.05%	131,383
Jun 23, 2025	83.19	85.64	83.02	84.74	84.74	1.90%	190,058
Jun 20, 2025	84.21	84.31	82.87	83.16	83.16	-0.35%	77,654
Jun 18, 2025	83.22	84.17	82.94	83.45	83.45	0.57%	161,064
Jun 17, 2025	83.60	84.14	82.65	82.98	82.98	-1.19%	82,819
Jun 16, 2025	83.57	84.47	83.44	83.98	83.98	2.08%	123,965
Jun 13, 2025	81.92	83.40	81.57	82.27	82.27	-1.57%	104,200
Jun 12, 2025	83.83	84.29	83.52	83.58	83.58	-1.04%	83,929
Jun 11, 2025	84.29	85.17	83.41	84.46	84.46	1.30%	164,157
Jun 10, 2025	83.49	83.78	82.24	83.38	83.38	0.10%	241,556
Jun 9, 2025	82.29	83.45	80.97	83.30	83.30	2.97%	174,560
Jun 6, 2025	79.69	81.19	79.67	80.90	80.90	3.29%	140,510
Jun 5, 2025	80.52	80.88	77.57	78.32	78.32	-2.68%	191,926
Jun 4, 2025	80.94	80.95	79.38	80.48	80.48	-0.15%	92,610
Jun 3, 2025	80.51	81.08	80.21	80.60	80.60	1.18%	90,053
Jun 2, 2025	79.62	79.79	78.50	79.66	79.66	0.15%	102,652
May 30, 2025	79.71	80.20	78.28	79.54	79.54	-0.91%	114,993
May 29, 2025	82.14	82.16	79.98	80.27	80.27	-0.91%	72,526
May 28, 2025	81.85	82.07	80.87	81.01	81.01	-0.37%	118,874
May 27, 2025	79.76	81.45	79.76	81.31	81.31	3.99%	138,070
May 23, 2025	77.10	78.51	77.00	78.19	78.19	0.33%	218,059
May 22, 2025	76.92	78.66	76.78	77.93	77.93	0.80%	90,476
May 21, 2025	78.70	79.50	76.91	77.31	77.31	-2.45%	131,482
May 20, 2025	79.02	79.89	78.64	79.25	79.25	0.34%	1,936,555
May 19, 2025	78.48	79.31	78.39	78.98	78.98	-2.13%	122,374
May 16, 2025	80.01	80.72	79.72	80.70	80.70	1.82%	182,869
May 15, 2025	78.47	79.32	78.19	79.26	79.26	0.06%	126,668
May 14, 2025	78.46	79.32	78.00	79.21	79.21	1.62%	124,083
May 13, 2025	76.36	78.39	76.36	77.95	77.95	2.85%	147,186
May 12, 2025	76.38	76.56	74.75	75.79	75.79	3.91%	184,789
May 9, 2025	73.33	73.51	72.41	72.94	72.94	0.12%	58,671
May 8, 2025	72.53	73.68	71.96	72.85	72.85	1.72%	74,939
May 7, 2025	71.35	71.67	70.63	71.62	71.62	0.58%	101,060
May 6, 2025	70.85	71.35	70.25	71.21	71.21	-1.60%	82,078
May 5, 2025	72.43	73.07	72.10	72.37	72.37	-1.13%	73,648
May 2, 2025	71.67	73.75	71.67	73.20	73.20	3.82%	135,238
May 1, 2025	70.78	71.33	70.30	70.51	70.51	0.79%	78,958
Apr 30, 2025	69.10	70.10	67.82	69.96	69.96	-1.34%	97,199
Apr 29, 2025	69.92	70.99	69.78	70.91	70.91	0.91%	57,199
Apr 28, 2025	70.38	71.02	68.75	70.27	70.27	0.37%	73,831
Apr 25, 2025	68.61	70.13	68.23	70.01	70.01	2.06%	91,496
Apr 24, 2025	66.33	68.81	66.33	68.60	68.60	3.80%	110,066
Apr 23, 2025	66.78	67.75	65.85	66.09	66.09	3.46%	232,158
Apr 22, 2025	63.35	64.47	62.91	63.88	63.88	2.08%	89,690
Apr 21, 2025	63.55	63.81	61.77	62.58	62.58	-3.26%	146,732
Apr 17, 2025	65.11	65.11	64.13	64.69	64.69	0.12%	57,982
Apr 16, 2025	64.89	65.64	63.42	64.61	64.61	-2.55%	78,979