Ark Restaurants Corp. ARKR
4.51 USD 0.00 (+0.00%)
Regular-session close
4.51 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
4.51 Day range 4.51
4.37 52-week range 8.05
- YTD
- -32.79%
- 1 year
- -37.45%
ARKR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 1,300 |
| Nov 11, 2026 | 4.44 | 4.63 | 4.44 | 4.51 | -0.01 | -0.22% | 1,500 |
| Nov 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.04 | -0.88% | 500 |
| Nov 9, 2026 | 4.72 | 4.90 | 4.51 | 4.56 | +0.08 | +1.79% | 3,700 |
| Nov 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22 | -4.68% | 700 |
| Nov 5, 2026 | 4.48 | 4.73 | 4.48 | 4.70 | 0.00 | 0.00% | 600 |
| Nov 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | +0.14 | +3.07% | 600 |
| Nov 3, 2026 | 4.85 | 4.90 | 4.56 | 4.56 | -0.29 | -5.98% | 2,300 |
| Nov 2, 2026 | 4.99 | 4.99 | 4.80 | 4.85 | -0.16 | -3.19% | 2,200 |
| Oct 30, 2026 | 4.59 | 5.11 | 4.59 | 5.01 | +0.37 | +7.97% | 10,400 |
| Oct 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | +0.09 | +1.98% | 500 |
| Oct 27, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | +0.04 | +0.89% | 900 |
| Oct 26, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | +0.03 | +0.67% | 2,000 |
| Oct 23, 2026 | 4.68 | 4.68 | 4.41 | 4.48 | +0.04 | +0.90% | 1,700 |
| Oct 22, 2026 | 4.44 | 4.45 | 4.42 | 4.44 | +0.04 | +0.91% | 1,600 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | -0.02 | -0.45% | 1,900 |
| Oct 20, 2026 | 4.60 | 4.80 | 4.40 | 4.42 | +0.02 | +0.45% | 5,600 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | +0.03 | +0.69% | 1,300 |
| Oct 16, 2026 | 4.48 | 4.48 | 4.37 | 4.37 | -0.01 | -0.23% | 1,300 |
| Oct 15, 2026 | 4.41 | 4.47 | 4.38 | 4.38 | -0.12 | -2.67% | 4,900 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.11 | +2.51% | 900 |
| Oct 13, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | +0.01 | +0.23% | 2,500 |
| Oct 12, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | -0.09 | -2.01% | 3,800 |
| Oct 9, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | -0.08 | -1.76% | 1,200 |
| Oct 8, 2026 | 4.60 | 4.60 | 4.43 | 4.55 | +0.08 | +1.79% | 1,600 |
| Oct 7, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | -0.13 | -2.83% | 1,300 |
| Oct 6, 2026 | 4.51 | 4.80 | 4.32 | 4.60 | +0.10 | +2.22% | 69,500 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 1,200 |
| Oct 2, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | -0.01 | -0.22% | 1,500 |
| Oct 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | -0.02 | -0.44% | 1,200 |
| Sep 29, 2026 | 4.46 | 4.53 | 4.40 | 4.53 | +0.06 | +1.34% | 2,700 |
| Sep 28, 2026 | 4.46 | 4.50 | 4.46 | 4.47 | -0.04 | -0.89% | 1,000 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | -0.05 | -1.10% | 800 |
| Sep 24, 2026 | 4.66 | 4.80 | 4.56 | 4.56 | -0.18 | -3.80% | 2,900 |
| Sep 23, 2026 | 4.55 | 4.80 | 4.46 | 4.74 | +0.22 | +4.87% | 30,500 |
| Sep 22, 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 0.00 | 0.00% | 2,100 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | -0.13 | -2.80% | 2,500 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.02 | -0.43% | 900 |
| Sep 17, 2026 | 4.51 | 4.67 | 4.51 | 4.67 | +0.17 | +3.78% | 2,200 |
| Sep 16, 2026 | 4.78 | 4.89 | 4.50 | 4.50 | -0.26 | -5.46% | 17,600 |
| Sep 15, 2026 | 4.83 | 4.83 | 4.69 | 4.76 | +0.08 | +1.71% | 3,600 |
| Sep 14, 2026 | 4.69 | 4.85 | 4.65 | 4.68 | -0.15 | -3.11% | 7,200 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.61 | 4.83 | -0.14 | -2.82% | 18,400 |
| Sep 10, 2026 | 4.85 | 4.97 | 4.85 | 4.97 | +0.07 | +1.43% | 500 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | +0.05 | +1.03% | 700 |
| Sep 8, 2026 | 5.24 | 5.24 | 4.85 | 4.85 | -0.47 | -8.83% | 28,300 |
| Sep 4, 2026 | 5.44 | 5.44 | 4.99 | 5.32 | -0.04 | -0.75% | 35,500 |
| Sep 3, 2026 | 5.30 | 5.41 | 5.20 | 5.36 | +0.11 | +2.10% | 37,900 |
| Sep 2, 2026 | 5.05 | 5.26 | 5.05 | 5.25 | -0.24 | -4.37% | 2,700 |
| Sep 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 5.50 | 5.65 | 5.46 | 5.49 | +0.21 | +3.98% | 18,100 |
| Aug 27, 2026 | 5.35 | 5.62 | 5.28 | 5.28 | -0.05 | -0.94% | 13,800 |
| Aug 26, 2026 | 5.00 | 5.35 | 5.00 | 5.33 | +0.52 | +10.81% | 22,700 |
| Aug 25, 2026 | 5.62 | 5.62 | 4.81 | 4.81 | -0.65 | -11.90% | 16,700 |
| Aug 24, 2026 | 5.49 | 5.68 | 5.44 | 5.46 | -0.04 | -0.73% | 7,500 |
| Aug 21, 2026 | 5.45 | 5.50 | 5.43 | 5.50 | 0.00 | 0.00% | 3,400 |
| Aug 20, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | -0.08 | -1.43% | 12,200 |
| Aug 19, 2026 | 5.60 | 5.75 | 5.58 | 5.58 | +0.10 | +1.82% | 5,000 |
| Aug 18, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | -0.11 | -1.97% | 4,400 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | -0.01 | -0.18% | 1,200 |
| Aug 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 300 |
65 days, newest first. Daily bars as drawn on the ARKR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.