Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
9.08
-0.17 (-1.79%)
Jun 27, 2025, 4:00 PM - Market closed
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.95 | 9.35 | 8.70 | 9.08 | 9.08 | -1.79% | 7,513 |
| Jun 26, 2025 | 9.75 | 10.46 | 8.60 | 9.24 | 9.24 | -1.70% | 83,106 |
| Jun 25, 2025 | 9.40 | 9.48 | 9.40 | 9.40 | 9.40 | -1.47% | 909 |
| Jun 24, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.54 | 0.42% | 1,864 |
| Jun 23, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -2.56% | 2,565 |
| Jun 20, 2025 | 9.75 | 9.78 | 9.75 | 9.75 | 9.75 | 0.31% | 1,184 |
| Jun 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.75% | 533 |
| Jun 17, 2025 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | -3.80% | 995 |
| Jun 16, 2025 | 9.73 | 10.50 | 9.73 | 10.18 | 10.18 | 0.59% | 5,277 |
| Jun 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 505 |
| Jun 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 721 |
| Jun 11, 2025 | 9.98 | 10.12 | 9.98 | 10.12 | 10.12 | 3.90% | 1,535 |
| Jun 10, 2025 | 9.83 | 9.98 | 9.74 | 9.74 | 9.74 | -2.11% | 1,358 |
| Jun 9, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | -2.93% | 935 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,587 |
| Jun 5, 2025 | 9.51 | 10.25 | 9.51 | 10.25 | 10.25 | -0.77% | 3,153 |
| Jun 4, 2025 | 10.19 | 10.34 | 10.18 | 10.33 | 10.33 | -0.86% | 2,980 |
| Jun 3, 2025 | 10.32 | 10.42 | 10.32 | 10.42 | 10.42 | -0.76% | 1,816 |
| Jun 2, 2025 | 11.33 | 11.33 | 10.20 | 10.50 | 10.50 | -1.13% | 2,671 |
| May 30, 2025 | 11.51 | 11.54 | 10.62 | 10.62 | 10.62 | -10.72% | 2,050 |
| May 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.34% | 816 |
| May 28, 2025 | 11.60 | 12.00 | 11.40 | 11.40 | 11.40 | -1.04% | 1,879 |
| May 27, 2025 | 10.76 | 12.44 | 10.76 | 11.52 | 11.52 | -3.52% | 3,755 |
| May 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 1,034 |
| May 22, 2025 | 12.22 | 12.22 | 11.56 | 11.94 | 11.94 | 1.62% | 5,237 |
| May 21, 2025 | 11.89 | 12.18 | 11.64 | 11.75 | 11.75 | -2.33% | 5,318 |
| May 20, 2025 | 12.48 | 12.48 | 12.01 | 12.03 | 12.03 | -2.04% | 4,985 |
| May 19, 2025 | 11.69 | 12.60 | 11.60 | 12.28 | 12.28 | 2.93% | 7,115 |
| May 16, 2025 | 11.59 | 11.93 | 11.30 | 11.93 | 11.93 | 5.58% | 8,297 |
| May 15, 2025 | 10.90 | 11.30 | 10.75 | 11.30 | 11.30 | 6.40% | 2,646 |
| May 14, 2025 | 10.60 | 11.35 | 10.48 | 10.62 | 10.62 | -0.65% | 4,486 |
| May 13, 2025 | 10.88 | 10.88 | 10.24 | 10.69 | 10.69 | -3.43% | 3,018 |
| May 12, 2025 | 11.55 | 11.73 | 11.07 | 11.07 | 11.07 | -0.81% | 4,214 |
| May 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 488 |
| May 8, 2025 | 11.54 | 12.19 | 10.60 | 11.16 | 11.16 | -5.42% | 37,167 |
| May 7, 2025 | 12.09 | 12.49 | 11.16 | 11.80 | 11.80 | 0.60% | 16,879 |
| May 6, 2025 | 11.95 | 12.50 | 11.51 | 11.73 | 11.73 | -2.25% | 44,849 |
| May 5, 2025 | 9.46 | 12.00 | 9.12 | 12.00 | 12.00 | 27.80% | 67,134 |
| May 2, 2025 | 10.38 | 10.38 | 9.39 | 9.39 | 9.39 | -5.15% | 1,399 |
| May 1, 2025 | 8.93 | 10.59 | 8.70 | 9.90 | 9.90 | 6.91% | 54,289 |
| Apr 30, 2025 | 9.00 | 9.47 | 8.70 | 9.26 | 9.26 | 2.77% | 6,372 |
| Apr 29, 2025 | 8.85 | 9.23 | 8.85 | 9.01 | 9.01 | 3.56% | 9,782 |
| Apr 28, 2025 | 8.69 | 9.03 | 8.69 | 8.70 | 8.70 | - | 13,642 |
| Apr 25, 2025 | 8.61 | 8.80 | 8.60 | 8.70 | 8.70 | -0.51% | 1,087 |
| Apr 24, 2025 | 8.80 | 8.90 | 8.75 | 8.75 | 8.75 | -2.07% | 1,663 |
| Apr 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.08% | 1,144 |
| Apr 22, 2025 | 8.52 | 9.00 | 8.52 | 8.58 | 8.58 | 0.94% | 3,601 |
| Apr 21, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 0.85% | 977 |
| Apr 17, 2025 | 8.60 | 8.72 | 8.43 | 8.43 | 8.43 | -2.00% | 11,294 |
| Apr 16, 2025 | 8.92 | 8.95 | 8.60 | 8.60 | 8.60 | -0.92% | 1,777 |