NASDAQ : ARKR
Ark Restaurants Corp. — Price history
Consumer Discretionary · Restaurants · United States
Last price 5.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ark Restaurants Corp. (ARKR) closed at 5.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.59 | 5.11 | 4.59 | 5.01 | 10,395 | +7.97% |
| 2026-10-28 | 4.6 | 4.64 | 4.6 | 4.64 | 457 | +1.98% |
| 2026-10-27 | 4.452 | 4.55 | 4.452 | 4.55 | 947 | +0.89% |
| 2026-10-26 | 4.5 | 4.55 | 4.5 | 4.51 | 2,039 | +0.72% |
| 2026-10-23 | 4.675 | 4.675 | 4.41 | 4.478 | 1,672 | +0.74% |
| 2026-10-22 | 4.44 | 4.451 | 4.42 | 4.445 | 1,564 | +1.02% |
| 2026-10-21 | 4.59 | 4.59 | 4.4 | 4.4 | 1,912 | -0.45% |
| 2026-10-20 | 4.6 | 4.8 | 4.4 | 4.42 | 5,636 | +0.45% |
| 2026-10-19 | 4.6 | 4.6 | 4.4 | 4.4 | 1,282 | +0.69% |
| 2026-10-16 | 4.483 | 4.483 | 4.365 | 4.37 | 1,328 | -0.23% |
| 2026-10-15 | 4.41 | 4.47 | 4.38 | 4.38 | 4,927 | -2.67% |
| 2026-10-14 | 4.5 | 4.5 | 4.5 | 4.5 | 892 | +2.51% |
| 2026-10-13 | 4.38 | 4.39 | 4.38 | 4.39 | 2,475 | +0.23% |
| 2026-10-12 | 4.42 | 4.42 | 4.38 | 4.38 | 3,835 | -1.95% |
| 2026-10-09 | 4.53 | 4.53 | 4.467 | 4.467 | 1,240 | -1.82% |
| 2026-10-08 | 4.6 | 4.6 | 4.43 | 4.55 | 1,613 | +1.79% |
| 2026-10-07 | 4.58 | 4.58 | 4.47 | 4.47 | 1,342 | -2.83% |
| 2026-10-06 | 4.51 | 4.8 | 4.32 | 4.6 | 69,469 | +2.22% |
| 2026-10-05 | 4.5 | 4.5 | 4.5 | 4.5 | 1,234 | +0.00% |
| 2026-10-02 | 4.51 | 4.51 | 4.5 | 4.5 | 1,513 | -0.11% |
| 2026-09-30 | 4.505 | 4.505 | 4.505 | 4.505 | 1,087 | -0.55% |
| 2026-09-29 | 4.46 | 4.53 | 4.4 | 4.53 | 2,729 | +1.34% |
| 2026-09-28 | 4.46 | 4.5 | 4.46 | 4.47 | 987 | -0.89% |
| 2026-09-25 | 4.515 | 4.515 | 4.51 | 4.51 | 849 | -1.10% |
| 2026-09-24 | 4.66 | 4.8 | 4.56 | 4.56 | 2,944 | -3.80% |
| 2026-09-23 | 4.55 | 4.8 | 4.46 | 4.74 | 30,499 | +4.86% |
| 2026-09-22 | 4.54 | 4.55 | 4.52 | 4.52 | 2,108 | +0.00% |
| 2026-09-21 | 4.56 | 4.56 | 4.5 | 4.52 | 2,213 | -2.80% |
| 2026-09-18 | 4.65 | 4.65 | 4.65 | 4.65 | 911 | -0.43% |
| 2026-09-17 | 4.51 | 4.67 | 4.51 | 4.67 | 2,161 | +3.78% |
| 2026-09-16 | 4.775 | 4.89 | 4.5 | 4.5 | 17,575 | -5.46% |
| 2026-09-15 | 4.828 | 4.828 | 4.69 | 4.76 | 3,643 | +1.71% |
| 2026-09-14 | 4.687 | 4.845 | 4.65 | 4.68 | 7,206 | -3.01% |
| 2026-09-11 | 4.975 | 4.975 | 4.61 | 4.825 | 18,428 | -2.92% |
| 2026-09-10 | 4.85 | 4.97 | 4.85 | 4.97 | 510 | +1.43% |
| 2026-09-09 | 4.975 | 4.975 | 4.9 | 4.9 | 693 | +1.03% |
| 2026-09-08 | 5.24 | 5.24 | 4.85 | 4.85 | 28,269 | -8.83% |
| 2026-09-04 | 5.44 | 5.44 | 4.993 | 5.32 | 35,523 | -0.75% |
| 2026-09-03 | 5.3 | 5.41 | 5.2 | 5.36 | 37,948 | +2.10% |
| 2026-09-02 | 5.052 | 5.26 | 5.052 | 5.25 | 2,672 | -4.37% |
| 2026-08-28 | 5.5 | 5.65 | 5.46 | 5.49 | 18,106 | +3.98% |
| 2026-08-27 | 5.35 | 5.62 | 5.28 | 5.28 | 13,756 | -0.94% |
| 2026-08-26 | 5 | 5.35 | 5 | 5.33 | 22,827 | +10.81% |
| 2026-08-25 | 5.62 | 5.62 | 4.81 | 4.81 | 16,735 | -11.90% |
| 2026-08-24 | 5.49 | 5.68 | 5.44 | 5.46 | 7,508 | -0.73% |
| 2026-08-21 | 5.45 | 5.5 | 5.43 | 5.5 | 3,438 | +0.00% |
| 2026-08-20 | 5.65 | 5.65 | 5.5 | 5.5 | 12,202 | -1.43% |
| 2026-08-19 | 5.6 | 5.75 | 5.58 | 5.58 | 4,994 | +1.82% |
| 2026-08-18 | 5.59 | 5.59 | 5.48 | 5.48 | 4,380 | -1.97% |
| 2026-08-17 | 5.634 | 5.634 | 5.59 | 5.59 | 1,233 | -0.18% |
| 2026-08-14 | 5.6 | 5.6 | 5.6 | 5.6 | 286 | +0.00% |
| 2026-08-13 | 5.6 | 5.6 | 5.6 | 5.6 | 3,484 | +0.00% |
| 2026-08-12 | 5.525 | 5.65 | 5.525 | 5.6 | 5,447 | -5.08% |
| 2026-08-11 | 5.61 | 5.9 | 5.35 | 5.9 | 13,163 | +0.85% |
| 2026-08-10 | 5.61 | 5.85 | 5.61 | 5.85 | 1,679 | +4.22% |
| 2026-08-07 | 5.613 | 5.613 | 5.613 | 5.613 | 296 | -3.56% |
| 2026-08-06 | 5.82 | 5.82 | 5.82 | 5.82 | 659 | +3.93% |
| 2026-08-05 | 5.61 | 5.87 | 5.6 | 5.6 | 1,404 | -0.18% |
| 2026-08-04 | 5.75 | 5.75 | 5.61 | 5.61 | 1,203 | -0.71% |
| 2026-07-30 | 5.77 | 5.9 | 5.65 | 5.65 | 1,711 | -1.91% |
| 2026-07-29 | 5.746 | 5.77 | 5.725 | 5.76 | 2,031 | +0.70% |
| 2026-07-28 | 5.8 | 5.8 | 5.72 | 5.72 | 966 | -0.17% |
| 2026-07-27 | 5.75 | 5.88 | 5.73 | 5.73 | 2,594 | -3.54% |
| 2026-07-22 | 5.94 | 5.94 | 5.94 | 5.94 | 1,122 | +0.68% |
| 2026-07-21 | 5.78 | 5.9 | 5.78 | 5.9 | 1,761 | +2.43% |
| 2026-07-20 | 5.9 | 5.9 | 5.76 | 5.76 | 2,336 | -1.54% |
| 2026-07-17 | 5.85 | 5.85 | 5.85 | 5.85 | 425 | +0.17% |
| 2026-07-16 | 5.84 | 5.84 | 5.84 | 5.84 | 1,118 | +1.63% |
| 2026-07-15 | 5.746 | 5.746 | 5.746 | 5.746 | 1,000 | +0.11% |
| 2026-07-14 | 5.74 | 5.74 | 5.74 | 5.74 | 451 | -0.35% |
| 2026-07-13 | 5.91 | 5.91 | 5.76 | 5.76 | 530 | -1.54% |
| 2026-07-09 | 5.85 | 5.85 | 5.85 | 5.85 | 10,746 | -2.17% |
| 2026-07-08 | 5.58 | 5.98 | 5.58 | 5.98 | 653 | +6.79% |
| 2026-07-07 | 5.82 | 5.82 | 5.6 | 5.6 | 2,153 | -4.27% |
| 2026-07-06 | 5.85 | 5.85 | 5.85 | 5.85 | 2,708 | +0.00% |
| 2026-07-02 | 5.8 | 5.9 | 5.67 | 5.85 | 2,318 | -1.68% |
| 2026-07-01 | 5.69 | 5.95 | 5.69 | 5.95 | 2,989 | +1.54% |
| 2026-06-30 | 5.98 | 6 | 5.8 | 5.86 | 8,470 | +3.63% |
| 2026-06-29 | 5.67 | 5.91 | 5.655 | 5.655 | 6,754 | +0.98% |
| 2026-06-26 | 5.83 | 5.83 | 5.6 | 5.6 | 9,553 | -10.97% |
| 2026-06-23 | 6.29 | 6.29 | 6.29 | 6.29 | 904 | +1.45% |
| 2026-06-18 | 6.255 | 6.29 | 6.2 | 6.2 | 2,504 | -2.05% |
| 2026-06-17 | 6.05 | 6.33 | 6.05 | 6.33 | 3,159 | +2.10% |
| 2026-06-12 | 6.03 | 6.2 | 6.03 | 6.2 | 1,850 | +2.31% |
| 2026-06-09 | 6.04 | 6.165 | 5.98 | 6.06 | 5,938 | -3.04% |
| 2026-06-03 | 6.35 | 6.5 | 6.14 | 6.25 | 17,062 | +0.48% |
| 2026-06-02 | 6.2 | 6.37 | 6.2 | 6.22 | 1,969 | -1.27% |
| 2026-06-01 | 6.287 | 6.473 | 6.2 | 6.3 | 1,662 | -0.47% |
| 2026-05-29 | 6.2 | 6.33 | 6.2 | 6.33 | 958 | -1.71% |
| 2026-05-28 | 6.33 | 6.44 | 6.33 | 6.44 | 644 | +0.00% |
| 2026-05-27 | 6.35 | 6.5 | 6.35 | 6.44 | 1,340 | +2.06% |
| 2026-05-26 | 6.7 | 6.7 | 6.31 | 6.31 | 9,685 | -4.39% |
| 2026-05-22 | 6.7 | 6.7 | 6.6 | 6.6 | 1,673 | -2.22% |
| 2026-05-21 | 6.75 | 6.8 | 6.7 | 6.75 | 2,820 | +1.05% |
| 2026-05-20 | 6.68 | 6.68 | 6.68 | 6.68 | 920 | -1.76% |
| 2026-05-19 | 6.8 | 6.8 | 6.8 | 6.8 | 261 | +2.87% |
| 2026-05-18 | 6.8 | 7 | 6.61 | 6.61 | 1,946 | +0.30% |
| 2026-05-15 | 6.61 | 6.81 | 6.59 | 6.59 | 2,308 | +1.70% |
| 2026-05-14 | 6.6 | 6.6 | 6.48 | 6.48 | 1,021 | -1.97% |
| 2026-05-13 | 6.95 | 6.95 | 6.61 | 6.61 | 7,721 | +2.22% |
| 2026-05-12 | 6.73 | 7 | 6.466 | 6.466 | 2,239 | -7.75% |
| 2026-05-11 | 7.04 | 7.1 | 6.755 | 7.01 | 5,391 | -5.27% |
| 2026-05-07 | 7.325 | 7.4 | 7.325 | 7.4 | 2,304 | +10.45% |
| 2026-05-06 | 7 | 7.25 | 6.58 | 6.7 | 6,927 | -7.59% |
| 2026-05-05 | 8.5 | 8.5 | 6.11 | 7.25 | 67,942 | -9.94% |
| 2026-05-04 | 6.77 | 9.5 | 6.75 | 8.05 | 118,728 | +17.35% |
| 2026-05-01 | 6.67 | 6.86 | 6.67 | 6.86 | 1,190 | +3.47% |
| 2026-04-30 | 6.76 | 6.76 | 6.63 | 6.63 | 5,021 | -1.49% |