Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR
· Real-Time Price · USD
7.47
0.33 (4.62%)
At close: Oct 03, 2025, 2:01 PM
7.33
-1.87%
After-hours: Oct 03, 2025, 05:58 PM EDT
ARKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.62% | 427 |
| Oct 2, 2025 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | 0.28% | 1,600 |
| Oct 1, 2025 | 7.10 | 7.15 | 7.10 | 7.12 | 7.12 | 0.00% | 900 |
| Sep 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.47% | 900 |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 1,180 |
| Sep 26, 2025 | 7.12 | 7.30 | 7.05 | 7.30 | 7.30 | 2.53% | 1,200 |
| Sep 25, 2025 | 7.13 | 7.56 | 7.11 | 7.12 | 7.12 | -0.42% | 31,908 |
| Sep 24, 2025 | 7.34 | 7.34 | 7.04 | 7.15 | 7.15 | -0.69% | 700 |
| Sep 23, 2025 | 7.14 | 7.28 | 7.14 | 7.20 | 7.20 | 0.00% | 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% | 3,700 |
| 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 | -1.56% | 4,411 |
| Sep 16, 2025 | 6.88 | 7.22 | 6.81 | 7.07 | 7.07 | 3.06% | 17,032 |
| Sep 15, 2025 | 6.91 | 7.11 | 6.84 | 6.86 | 6.86 | -0.87% | 4,200 |
| Sep 12, 2025 | 7.00 | 7.00 | 6.87 | 6.92 | 6.92 | -1.42% | 15,400 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | -1.13% | 2,200 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | 700 |
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00% | 34 |
| Sep 8, 2025 | 7.09 | 7.25 | 6.96 | 7.18 | 7.18 | 1.84% | 6,641 |
Page 1 of 136