Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
7.09
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | -1.39% | 1,030 |
| Dec 3, 2025 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | 1.99% | 408 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.97 | 7.05 | 7.05 | 1.59% | 1,480 |
| Dec 1, 2025 | 7.21 | 7.21 | 6.94 | 6.94 | 6.94 | -0.86% | 2,057 |
| Nov 28, 2025 | 7.21 | 7.21 | 6.99 | 7.00 | 7.00 | 0.43% | 990 |
| Nov 26, 2025 | 7.02 | 7.04 | 6.94 | 6.97 | 6.97 | -0.14% | 5,770 |
| Nov 24, 2025 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | -0.14% | 2,894 |
| Nov 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.05% | 354 |
| Nov 20, 2025 | 7.19 | 7.21 | 7.01 | 7.21 | 7.21 | 1.98% | 7,718 |
| Nov 19, 2025 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 0.43% | 660 |
| Nov 18, 2025 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | 0.28% | 793 |
| Nov 17, 2025 | 7.09 | 7.10 | 7.02 | 7.02 | 7.02 | -2.50% | 1,178 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | 313 |
| Nov 13, 2025 | 7.14 | 7.21 | 7.07 | 7.21 | 7.21 | - | 4,717 |
| Nov 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 245 |
| Nov 11, 2025 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 0.80% | 870 |
| Nov 10, 2025 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | -0.79% | 1,694 |
| Nov 7, 2025 | 7.09 | 7.21 | 7.09 | 7.21 | 7.21 | - | 1,009 |
| Nov 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.55% | 408 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,769 |
| Nov 3, 2025 | 7.22 | 7.22 | 7.06 | 7.10 | 7.10 | -3.01% | 2,994 |
| Oct 30, 2025 | 7.11 | 7.32 | 7.11 | 7.32 | 7.32 | -1.61% | 1,212 |
| Oct 29, 2025 | 7.07 | 7.44 | 7.07 | 7.44 | 7.44 | 5.38% | 1,853 |
| Oct 27, 2025 | 7.23 | 7.50 | 7.06 | 7.06 | 7.06 | -2.31% | 3,109 |
| Oct 24, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.77% | 912 |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.87% | 296 |
| Oct 22, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -1.26% | 642 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 0.42% | 703 |
| Oct 20, 2025 | 6.99 | 7.18 | 6.99 | 7.10 | 7.10 | -0.70% | 2,297 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 367 |
| Oct 15, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.15% | 1,179 |
| Oct 14, 2025 | 6.85 | 6.98 | 6.81 | 6.98 | 6.98 | 4.02% | 5,694 |
| Oct 13, 2025 | 7.12 | 7.22 | 6.70 | 6.71 | 6.71 | -6.02% | 33,541 |
| Oct 10, 2025 | 7.26 | 7.32 | 7.09 | 7.14 | 7.14 | -1.52% | 3,645 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | 593 |
| Oct 7, 2025 | 7.09 | 7.34 | 7.07 | 7.18 | 7.18 | 1.92% | 22,544 |
| Oct 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | -5.69% | 1,468 |
| Oct 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.62% | 429 |
| Oct 2, 2025 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | 0.28% | 1,552 |
| Oct 1, 2025 | 7.10 | 7.15 | 7.10 | 7.12 | 7.12 | - | 895 |
| Sep 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.47% | 898 |
| Sep 26, 2025 | 7.12 | 7.30 | 7.05 | 7.30 | 7.30 | 2.53% | 1,180 |
| Sep 25, 2025 | 7.13 | 7.56 | 7.11 | 7.12 | 7.12 | -0.38% | 31,908 |
| Sep 24, 2025 | 7.34 | 7.34 | 7.04 | 7.15 | 7.15 | -0.74% | 670 |
| Sep 23, 2025 | 7.14 | 7.28 | 7.14 | 7.20 | 7.20 | - | 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% | 3,692 |
| 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 | -1.49% | 4,411 |
| Sep 16, 2025 | 6.88 | 7.22 | 6.81 | 7.07 | 7.07 | 2.99% | 17,032 |
| Sep 15, 2025 | 6.91 | 7.11 | 6.84 | 6.86 | 6.86 | -0.87% | 4,184 |
| Sep 12, 2025 | 7.00 | 7.00 | 6.87 | 6.92 | 6.92 | -1.42% | 15,388 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | -1.13% | 2,167 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.18% | 676 |
| Sep 8, 2025 | 7.09 | 7.25 | 6.96 | 7.19 | 7.18 | 1.91% | 6,641 |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.67% | 405 |
| Sep 4, 2025 | 6.84 | 7.17 | 6.84 | 7.17 | 7.17 | 4.67% | 4,730 |
| Sep 3, 2025 | 6.86 | 6.91 | 6.81 | 6.85 | 6.85 | -1.42% | 14,084 |
| Sep 2, 2025 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 2.04% | 1,531 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 9,365 |
| Aug 28, 2025 | 6.82 | 6.91 | 6.82 | 6.87 | 6.87 | 0.44% | 2,713 |
| Aug 27, 2025 | 6.84 | 6.84 | 6.77 | 6.84 | 6.84 | -1.01% | 3,750 |
| Aug 26, 2025 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | -0.58% | 1,561 |
| Aug 25, 2025 | 7.00 | 7.21 | 6.89 | 6.95 | 6.95 | -1.84% | 27,322 |
| Aug 22, 2025 | 7.02 | 7.29 | 7.01 | 7.08 | 7.08 | 0.57% | 2,816 |
| Aug 21, 2025 | 7.10 | 7.14 | 6.97 | 7.04 | 7.04 | -1.54% | 2,972 |
| Aug 20, 2025 | 7.17 | 7.40 | 7.15 | 7.15 | 7.15 | -0.28% | 8,122 |
| Aug 19, 2025 | 7.26 | 7.27 | 7.17 | 7.17 | 7.17 | 0.14% | 2,620 |
| Aug 18, 2025 | 7.61 | 7.71 | 7.16 | 7.16 | 7.16 | -6.04% | 14,504 |
| Aug 15, 2025 | 7.64 | 7.72 | 7.51 | 7.62 | 7.62 | 0.66% | 2,241 |
| Aug 14, 2025 | 7.34 | 7.57 | 7.16 | 7.57 | 7.57 | 3.70% | 20,879 |
| Aug 13, 2025 | 6.86 | 7.45 | 6.85 | 7.30 | 7.30 | 4.58% | 35,030 |
| Aug 12, 2025 | 6.96 | 7.12 | 6.83 | 6.98 | 6.98 | -0.43% | 24,658 |
| Aug 11, 2025 | 6.84 | 7.27 | 6.84 | 7.01 | 7.01 | 1.74% | 5,574 |
| Aug 8, 2025 | 7.16 | 7.19 | 6.89 | 6.89 | 6.89 | -3.77% | 13,309 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.16 | 7.16 | 7.16 | -4.53% | 3,705 |
| Aug 6, 2025 | 7.21 | 7.59 | 7.21 | 7.50 | 7.50 | 2.74% | 19,230 |
| Aug 5, 2025 | 7.09 | 7.40 | 6.38 | 7.30 | 7.30 | 3.99% | 95,692 |
| Aug 4, 2025 | 8.38 | 8.44 | 6.68 | 7.02 | 7.02 | -15.93% | 103,976 |
| Aug 1, 2025 | 8.60 | 8.70 | 8.35 | 8.35 | 8.35 | -2.91% | 12,234 |
| Jul 31, 2025 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 0.58% | 1,075 |
| Jul 30, 2025 | 8.82 | 8.96 | 8.52 | 8.55 | 8.55 | -2.29% | 8,525 |
| Jul 29, 2025 | 8.74 | 8.75 | 8.62 | 8.75 | 8.75 | 0.02% | 5,562 |
| Jul 28, 2025 | 8.78 | 8.78 | 8.53 | 8.75 | 8.75 | 1.48% | 12,603 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.62 | 8.62 | 8.62 | -1.55% | 1,384 |
| Jul 23, 2025 | 8.93 | 8.93 | 8.75 | 8.76 | 8.76 | 1.11% | 2,570 |
| Jul 22, 2025 | 9.01 | 9.01 | 8.66 | 8.66 | 8.66 | -1.03% | 10,129 |
| Jul 21, 2025 | 8.80 | 8.84 | 8.74 | 8.75 | 8.75 | -2.67% | 1,814 |
| Jul 18, 2025 | 8.70 | 8.99 | 8.51 | 8.99 | 8.99 | 0.67% | 4,132 |
| Jul 17, 2025 | 8.70 | 8.94 | 8.60 | 8.93 | 8.93 | 2.76% | 6,747 |
| Jul 16, 2025 | 8.75 | 8.75 | 8.69 | 8.69 | 8.69 | 0.35% | 4,440 |
| Jul 15, 2025 | 9.20 | 9.20 | 8.66 | 8.66 | 8.66 | -1.14% | 2,222 |
| Jul 14, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% | 975 |
| Jul 11, 2025 | 8.85 | 8.85 | 8.70 | 8.71 | 8.71 | -0.46% | 1,196 |
| Jul 10, 2025 | 8.86 | 8.89 | 8.75 | 8.75 | 8.75 | -1.62% | 2,417 |
| Jul 9, 2025 | 9.22 | 9.22 | 8.89 | 8.89 | 8.89 | 1.07% | 3,279 |
| Jul 8, 2025 | 9.21 | 9.21 | 8.80 | 8.80 | 8.80 | -2.75% | 4,068 |
| Jul 7, 2025 | 8.78 | 9.05 | 8.78 | 9.05 | 9.05 | 0.43% | 1,609 |
| Jul 3, 2025 | 9.35 | 9.35 | 9.01 | 9.01 | 9.01 | - | 907 |
| Jul 2, 2025 | 8.92 | 9.37 | 8.92 | 9.01 | 9.01 | -0.33% | 1,951 |