Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
7.09
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | -1.39% | 1,030 |
| Dec 3, 2025 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | 1.99% | 408 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.97 | 7.05 | 7.05 | 1.59% | 1,480 |
| Dec 1, 2025 | 7.21 | 7.21 | 6.94 | 6.94 | 6.94 | -0.86% | 2,057 |
| Nov 28, 2025 | 7.21 | 7.21 | 6.99 | 7.00 | 7.00 | 0.43% | 990 |
| Nov 26, 2025 | 7.02 | 7.04 | 6.94 | 6.97 | 6.97 | -0.14% | 5,770 |
| Nov 24, 2025 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | -0.14% | 2,894 |
| Nov 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.05% | 354 |
| Nov 20, 2025 | 7.19 | 7.21 | 7.01 | 7.21 | 7.21 | 1.98% | 7,718 |
| Nov 19, 2025 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 0.43% | 660 |
| Nov 18, 2025 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | 0.28% | 793 |
| Nov 17, 2025 | 7.09 | 7.10 | 7.02 | 7.02 | 7.02 | -2.50% | 1,178 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | 313 |
| Nov 13, 2025 | 7.14 | 7.21 | 7.07 | 7.21 | 7.21 | - | 4,717 |
| Nov 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 245 |
| Nov 11, 2025 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 0.80% | 870 |
| Nov 10, 2025 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | -0.79% | 1,694 |
| Nov 7, 2025 | 7.09 | 7.21 | 7.09 | 7.21 | 7.21 | - | 1,009 |
| Nov 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.55% | 408 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,769 |
| Nov 3, 2025 | 7.22 | 7.22 | 7.06 | 7.10 | 7.10 | -3.01% | 2,994 |
| Oct 30, 2025 | 7.11 | 7.32 | 7.11 | 7.32 | 7.32 | -1.61% | 1,212 |
| Oct 29, 2025 | 7.07 | 7.44 | 7.07 | 7.44 | 7.44 | 5.38% | 1,853 |
| Oct 27, 2025 | 7.23 | 7.50 | 7.06 | 7.06 | 7.06 | -2.31% | 3,109 |
| Oct 24, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.77% | 912 |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.87% | 296 |
| Oct 22, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -1.26% | 642 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 0.42% | 703 |
| Oct 20, 2025 | 6.99 | 7.18 | 6.99 | 7.10 | 7.10 | -0.70% | 2,297 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 367 |
| Oct 15, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.15% | 1,179 |
| Oct 14, 2025 | 6.85 | 6.98 | 6.81 | 6.98 | 6.98 | 4.02% | 5,694 |
| Oct 13, 2025 | 7.12 | 7.22 | 6.70 | 6.71 | 6.71 | -6.02% | 33,541 |
| Oct 10, 2025 | 7.26 | 7.32 | 7.09 | 7.14 | 7.14 | -1.52% | 3,645 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | 593 |
| Oct 7, 2025 | 7.09 | 7.34 | 7.07 | 7.18 | 7.18 | 1.92% | 22,544 |
| Oct 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | -5.69% | 1,468 |
| Oct 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.62% | 429 |
| Oct 2, 2025 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | 0.28% | 1,552 |
| Oct 1, 2025 | 7.10 | 7.15 | 7.10 | 7.12 | 7.12 | - | 895 |
| Sep 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.47% | 898 |
| Sep 26, 2025 | 7.12 | 7.30 | 7.05 | 7.30 | 7.30 | 2.53% | 1,180 |
| Sep 25, 2025 | 7.13 | 7.56 | 7.11 | 7.12 | 7.12 | -0.38% | 31,908 |
| Sep 24, 2025 | 7.34 | 7.34 | 7.04 | 7.15 | 7.15 | -0.74% | 670 |
| Sep 23, 2025 | 7.14 | 7.28 | 7.14 | 7.20 | 7.20 | - | 1,024 |
| Sep 22, 2025 | 7.13 | 7.27 | 7.13 | 7.20 | 7.20 | -1.50% | 1,324 |
| Sep 19, 2025 | 7.02 | 7.31 | 7.02 | 7.31 | 7.31 | 0.83% | 3,692 |
| Sep 18, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 4.17% | 4,615 |
| Sep 17, 2025 | 7.03 | 7.10 | 6.90 | 6.96 | 6.96 | -1.49% | 4,411 |
| Sep 16, 2025 | 6.88 | 7.22 | 6.81 | 7.07 | 7.07 | 2.99% | 17,032 |