KWSE:ARKAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	2.32%	50,447
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	23,901
Mar 3, 2026	0.30	0.32	0.28	0.30	0.30	3.79%	144,227
Mar 2, 2026	0.30	0.30	0.28	0.29	0.28	-6.45%	868,442
Feb 24, 2026	0.31	0.31	0.31	0.31	0.30	-1.90%	443,855
Feb 23, 2026	0.32	0.32	0.31	0.32	0.31	2.27%	86,283
Feb 22, 2026	0.31	0.32	0.31	0.31	0.30	-0.96%	467,647
Feb 19, 2026	0.32	0.32	0.31	0.31	0.30	-3.70%	495,348
Feb 18, 2026	0.32	0.33	0.32	0.32	0.32	0.62%	1,085,896
Feb 17, 2026	0.32	0.33	0.32	0.32	0.31	0.31%	227,651
Feb 16, 2026	0.32	0.33	0.32	0.32	0.31	-1.53%	1,271,786
Feb 15, 2026	0.33	0.33	0.32	0.33	0.32	1.24%	228,403
Feb 12, 2026	0.33	0.33	0.32	0.32	0.31	-1.23%	244,199
Feb 11, 2026	0.33	0.33	0.32	0.33	0.32	-1.51%	696,042
Feb 10, 2026	0.34	0.34	0.33	0.33	0.32	-1.78%	566,950
Feb 9, 2026	0.34	0.34	0.34	0.34	0.33	0.90%	3,296,264
Feb 8, 2026	0.34	0.34	0.33	0.33	0.32	1.52%	886,421
Feb 5, 2026	0.33	0.34	0.32	0.33	0.32	-0.90%	2,243,275
Feb 4, 2026	0.34	0.34	0.33	0.33	0.32	-2.35%	1,096,933
Feb 3, 2026	0.31	0.34	0.31	0.34	0.33	8.97%	4,010,227
Feb 2, 2026	0.32	0.32	0.31	0.31	0.30	-2.50%	393,763
Feb 1, 2026	0.32	0.32	0.31	0.32	0.31	3.90%	912,689
Jan 29, 2026	0.32	0.32	0.31	0.31	0.30	-3.75%	1,284,284
Jan 28, 2026	0.33	0.33	0.32	0.32	0.31	-1.23%	286,333
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	0.31%	489,844
Jan 26, 2026	0.32	0.33	0.32	0.32	0.31	-2.12%	640,023
Jan 25, 2026	0.34	0.34	0.32	0.33	0.32	-0.30%	924,965
Jan 22, 2026	0.34	0.34	0.33	0.33	0.32	-0.90%	2,258,559
Jan 21, 2026	0.32	0.34	0.32	0.33	0.32	3.09%	4,416,269
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-2.99%	4,157,617
Jan 19, 2026	0.33	0.33	0.33	0.33	0.32	3.73%	1,139,178
Jan 15, 2026	0.34	0.35	0.32	0.32	0.31	-5.85%	4,294,797
Jan 14, 2026	0.34	0.35	0.33	0.34	0.33	2.09%	5,661,271
Jan 13, 2026	0.34	0.34	0.33	0.34	0.33	-0.89%	10,922,360
Jan 12, 2026	0.33	0.34	0.33	0.34	0.33	1.50%	22,703,040
Jan 11, 2026	0.32	0.34	0.31	0.33	0.32	3.42%	2,447,239
Jan 8, 2026	0.33	0.33	0.32	0.32	0.31	-2.42%	1,687,239
Jan 7, 2026	0.30	0.34	0.29	0.33	0.32	12.24%	10,241,940
Jan 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.67%	425,495
Jan 5, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	260,759
Jan 4, 2026	0.31	0.31	0.29	0.30	0.30	-	230,263
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	1.33%	2,458,140
Dec 30, 2025	0.31	0.31	0.30	0.30	0.29	-2.91%	674,224
Dec 29, 2025	0.31	0.31	0.31	0.31	0.30	0.98%	334,527
Dec 28, 2025	0.31	0.31	0.31	0.31	0.30	-0.33%	357,798
Dec 25, 2025	0.31	0.31	0.31	0.31	0.30	-0.97%	181,199
Dec 24, 2025	0.31	0.31	0.31	0.31	0.30	-1.59%	538,601
Dec 23, 2025	0.32	0.32	0.31	0.32	0.31	-	1,160,985
Dec 22, 2025	0.31	0.32	0.30	0.32	0.31	2.61%	4,153,984
Dec 21, 2025	0.31	0.31	0.30	0.31	0.30	0.66%	222,891
Dec 18, 2025	0.31	0.31	0.31	0.31	0.30	-2.24%	333,137
Dec 17, 2025	0.31	0.31	0.30	0.31	0.30	1.63%	708,471
Dec 16, 2025	0.31	0.31	0.30	0.31	0.30	-1.92%	2,504,910
Dec 15, 2025	0.32	0.32	0.31	0.31	0.30	-	446,514
Dec 14, 2025	0.32	0.32	0.31	0.31	0.30	-0.95%	801,065
Dec 11, 2025	0.32	0.32	0.32	0.32	0.31	-1.86%	969,288
Dec 10, 2025	0.32	0.33	0.32	0.32	0.31	0.63%	4,320,735
Dec 9, 2025	0.33	0.33	0.31	0.32	0.31	0.31%	3,893,875
Dec 8, 2025	0.31	0.33	0.30	0.32	0.31	4.93%	3,136,969
Dec 7, 2025	0.30	0.31	0.30	0.30	0.30	-0.33%	485,620
Dec 4, 2025	0.30	0.31	0.30	0.31	0.30	1.67%	1,237,240
Dec 3, 2025	0.30	0.31	0.30	0.30	0.29	1.35%	832,558
Dec 2, 2025	0.31	0.31	0.29	0.30	0.29	-3.90%	3,154,754
Dec 1, 2025	0.32	0.32	0.30	0.31	0.30	-3.45%	1,457,585
Nov 30, 2025	0.33	0.33	0.32	0.32	0.31	-2.74%	334,039
Nov 27, 2025	0.33	0.33	0.32	0.33	0.32	0.31%	1,696,077
Nov 26, 2025	0.33	0.33	0.32	0.33	0.32	0.93%	431,134
Nov 25, 2025	0.33	0.34	0.32	0.32	0.32	-2.70%	2,691,532
Nov 24, 2025	0.32	0.33	0.32	0.33	0.32	3.10%	3,503,397
Nov 23, 2025	0.32	0.33	0.32	0.32	0.31	1.89%	2,082,500
Nov 20, 2025	0.32	0.33	0.31	0.32	0.31	-0.31%	2,006,425
Nov 19, 2025	0.32	0.33	0.31	0.32	0.31	-	1,685,737
Nov 18, 2025	0.32	0.33	0.28	0.32	0.31	-2.75%	8,141,381
Nov 17, 2025	0.32	0.34	0.32	0.33	0.32	3.81%	8,196,097
Nov 16, 2025	0.36	0.36	0.31	0.32	0.31	-11.52%	8,963,435
Nov 13, 2025	0.35	0.37	0.35	0.36	0.35	2.59%	17,839,120
Nov 12, 2025	0.35	0.36	0.35	0.35	0.34	-0.29%	2,930,708
Nov 11, 2025	0.34	0.35	0.33	0.35	0.34	2.96%	3,399,999
Nov 10, 2025	0.33	0.34	0.33	0.34	0.33	3.68%	1,344,751
Nov 9, 2025	0.31	0.33	0.31	0.33	0.32	3.16%	3,818,184
Nov 6, 2025	0.33	0.33	0.31	0.32	0.31	-2.77%	921,466
Nov 5, 2025	0.34	0.34	0.32	0.33	0.32	-4.13%	1,657,034
Nov 4, 2025	0.35	0.35	0.34	0.34	0.33	-2.02%	2,140,896
Nov 3, 2025	0.36	0.36	0.34	0.35	0.34	-1.70%	6,147,178
Nov 2, 2025	0.36	0.38	0.35	0.35	0.34	0.86%	9,960,126
Oct 30, 2025	0.33	0.35	0.33	0.35	0.34	6.40%	9,080,974
Oct 29, 2025	0.34	0.35	0.32	0.33	0.32	-3.24%	17,126,060
Oct 28, 2025	0.32	0.34	0.32	0.34	0.33	6.60%	7,245,633
Oct 27, 2025	0.31	0.34	0.31	0.32	0.31	1.27%	17,077,980
Oct 26, 2025	0.32	0.32	0.30	0.31	0.31	-0.95%	4,242,442
Oct 23, 2025	0.31	0.32	0.30	0.32	0.31	0.63%	4,045,425
Oct 22, 2025	0.31	0.32	0.31	0.32	0.31	3.28%	8,446,406
Oct 21, 2025	0.31	0.32	0.30	0.31	0.30	-2.87%	3,168,793
Oct 20, 2025	0.33	0.34	0.29	0.31	0.31	-2.18%	10,501,490
Oct 19, 2025	0.25	0.32	0.25	0.32	0.31	33.75%	30,825,250
Oct 16, 2025	0.21	0.24	0.21	0.24	0.23	13.21%	16,284,420
Oct 15, 2025	0.21	0.22	0.21	0.21	0.21	2.42%	5,228,203
Oct 14, 2025	0.21	0.21	0.20	0.21	0.20	0.49%	4,628,813
Oct 13, 2025	0.20	0.21	0.20	0.21	0.20	5.64%	3,584,102
Oct 12, 2025	0.19	0.21	0.19	0.20	0.19	2.63%	3,234,755