ARKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.57	21.57	21.57	21.57	21.56	-0.03%	49
Apr 24, 2026	21.57	21.57	21.57	21.57	21.57	0.04%	8
Apr 23, 2026	21.56	21.56	21.56	21.56	21.56	-2.28%	12
Apr 22, 2026	22.07	22.07	22.07	22.07	22.06	1.55%	194
Apr 21, 2026	21.73	21.73	21.73	21.73	21.73	-1.66%	171
Apr 20, 2026	22.10	22.10	22.10	22.10	22.10	-	140
Apr 17, 2026	22.10	22.10	22.10	22.10	22.10	1.62%	124
Apr 16, 2026	21.74	21.74	21.74	21.74	21.74	-0.22%	92
Apr 15, 2026	21.79	21.79	21.79	21.79	21.79	2.35%	72
Apr 14, 2026	21.29	21.29	21.29	21.29	21.29	2.39%	37
Apr 13, 2026	20.79	20.79	20.79	20.79	20.79	2.26%	80
Apr 10, 2026	20.45	20.45	20.33	20.33	20.33	0.20%	303
Apr 9, 2026	20.15	20.46	20.15	20.29	20.29	-1.04%	722
Apr 8, 2026	20.82	20.82	20.51	20.51	20.51	1.20%	331
Apr 7, 2026	20.27	20.27	20.27	20.27	20.26	-0.09%	196
Apr 6, 2026	20.26	20.28	20.26	20.28	20.28	0.15%	182
Apr 2, 2026	20.00	20.30	20.00	20.25	20.25	0.10%	1,878