MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARKR — Ark Restaurants Corp
NasdaqArk Restaurants Corp
$4.50
-0.01(-0.11%)
- O
- 4.51
- H
- 4.51
- L
- 4.50
- V
- 1.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.50
Period Return-47.67%
Period High$12.60
Period Low$4.40
Avg Daily Volume7.0K
Total Trading Days365
ARKR — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.51 | $4.51 | $4.50 | $4.50 | $-0.01 | -0.11% | 1,511 | $4.59 | $4.50 $4.51 |
| Sep 30, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | $-0.03 | -0.55% | 1,197 | $4.51 | $4.51 $4.51 |
| Sep 29, 2026 | $4.46 | $4.53 | $4.40 | $4.53 | +$0.06 | +1.34% | 2,731 | $4.49 | $4.40 $4.53 |
| Sep 28, 2026 | $4.46 | $4.50 | $4.46 | $4.47 | $-0.04 | -0.89% | 988 | $4.48 | $4.46 $4.50 |
| Sep 25, 2026 | $4.52 | $4.52 | $4.51 | $4.51 | $-0.05 | -1.10% | 853 | $4.54 | $4.51 $4.52 |
| Sep 24, 2026 | $4.66 | $4.80 | $4.56 | $4.56 | $-0.18 | -3.80% | 2,949 | $4.64 | $4.56 $4.80 |
| Sep 23, 2026 | $4.55 | $4.80 | $4.46 | $4.74 | +$0.22 | +4.86% | 30,500 | $4.56 | $4.46 $4.80 |
| Sep 22, 2026 | $4.54 | $4.55 | $4.52 | $4.52 | +$0.00 | +0.00% | 2,113 | $4.53 | $4.52 $4.55 |
| Sep 21, 2026 | $4.56 | $4.56 | $4.50 | $4.52 | $-0.13 | -2.80% | 2,508 | $4.55 | $4.50 $4.56 |
| Sep 18, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $-0.02 | -0.43% | 912 | $4.64 | $4.65 $4.65 |
| Sep 17, 2026 | $4.51 | $4.67 | $4.51 | $4.67 | +$0.17 | +3.78% | 2,161 | $4.58 | $4.51 $4.67 |
| Sep 16, 2026 | $4.78 | $4.89 | $4.50 | $4.50 | $-0.26 | -5.46% | 17,576 | $4.72 | $4.50 $4.89 |
| Sep 15, 2026 | $4.83 | $4.83 | $4.69 | $4.76 | +$0.08 | +1.71% | 3,641 | $4.76 | $4.69 $4.83 |
| Sep 14, 2026 | $4.69 | $4.85 | $4.65 | $4.68 | $-0.15 | -3.01% | 7,189 | $4.73 | $4.65 $4.85 |
| Sep 11, 2026 | $4.98 | $4.98 | $4.61 | $4.83 | $-0.15 | -2.92% | 18,428 | $4.87 | $4.61 $4.98 |
| Sep 10, 2026 | $4.85 | $4.97 | $4.85 | $4.97 | +$0.07 | +1.43% | 511 | $4.93 | $4.85 $4.97 |
| Sep 9, 2026 | $4.98 | $4.98 | $4.90 | $4.90 | +$0.05 | +1.03% | 693 | $4.92 | $4.90 $4.98 |
| Sep 8, 2026 | $5.24 | $5.24 | $4.85 | $4.85 | $-0.47 | -8.83% | 28,270 | $4.99 | $4.85 $5.24 |
| Sep 4, 2026 | $5.44 | $5.44 | $4.99 | $5.32 | $-0.04 | -0.75% | 35,524 | $5.07 | $4.99 $5.44 |
| Sep 3, 2026 | $5.29 | $5.41 | $5.20 | $5.36 | +$0.11 | +2.10% | 69,006 | $5.30 | $5.20 $5.41 |
| Sep 2, 2026 | $5.05 | $5.26 | $5.05 | $5.25 | $-0.24 | -4.37% | 2,670 | $5.23 | $5.05 $5.26 |
| Aug 28, 2026 | $5.50 | $5.65 | $5.46 | $5.49 | +$0.21 | +3.98% | 18,106 | $5.59 | $5.46 $5.65 |
| Aug 27, 2026 | $5.35 | $5.62 | $5.28 | $5.28 | $-0.05 | -0.94% | 13,756 | $5.47 | $5.28 $5.62 |
| Aug 26, 2026 | $5.00 | $5.35 | $5.00 | $5.33 | +$0.52 | +10.81% | 22,827 | $5.24 | $5.00 $5.35 |
| Aug 25, 2026 | $5.62 | $5.62 | $4.81 | $4.81 | $-0.65 | -11.90% | 16,736 | $5.25 | $4.81 $5.62 |
| Aug 24, 2026 | $5.49 | $5.68 | $5.44 | $5.46 | $-0.04 | -0.73% | 7,508 | $5.54 | $5.44 $5.68 |
| Aug 21, 2026 | $5.45 | $5.50 | $5.43 | $5.50 | +$0.00 | +0.00% | 3,439 | $5.47 | $5.43 $5.50 |
| Aug 20, 2026 | $5.65 | $5.65 | $5.50 | $5.50 | $-0.08 | -1.43% | 12,201 | $5.52 | $5.50 $5.65 |
| Aug 19, 2026 | $5.60 | $5.75 | $5.58 | $5.58 | +$0.10 | +1.82% | 4,993 | $5.65 | $5.58 $5.75 |
| Aug 18, 2026 | $5.59 | $5.59 | $5.48 | $5.48 | $-0.11 | -1.97% | 4,379 | $5.55 | $5.48 $5.59 |