5 DAY PERFORMANCE
+55.41%
1 MONTH PERFORMANCE
+39.90%
3 MONTH PERFORMANCE
-19.97%
6 MONTH PERFORMANCE
-10.35%
YEAR-TO-DATE PERFORMANCE
+29.74%
1 YEAR PERFORMANCE
+29.45%
ARKO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.93 | $3.81 (-2.93%) | $3.93 | $3.65 | 58.87 K | |
| 11/04/2026 | $3.97 | $4.04 (1.76%) | $4.15 | $3.94 | 1.11 M | $192.18 M |
| 11/03/2026 | $3.86 | $3.84 (-0.52%) | $3.94 | $3.81 | 674.00 K | $182.67 M |
| 11/02/2026 | $3.84 | $3.85 (0.26%) | $3.92 | $3.82 | 587.50 K | $183.14 M |
| 10/30/2026 | $3.78 | $3.79 (0.26%) | $3.88 | $3.69 | 1.43 M | $425.18 M |
| 10/29/2026 | $3.74 | $3.78 (1.07%) | $3.89 | $3.61 | 860.40 K | $424.06 M |
| 10/28/2026 | $3.83 | $3.69 (-3.66%) | $3.89 | $3.67 | 860.40 K | $413.97 M |
| 10/27/2026 | $3.85 | $3.85 (0%) | $3.87 | $3.77 | 526.45 K | $431.92 M |
| 10/26/2026 | $3.84 | $3.84 (0%) | $3.94 | $3.80 | 473.85 K | $430.79 M |
| 10/23/2026 | $4.07 | $3.81 (-6.39%) | $4.07 | $3.80 | 534.77 K | $427.43 M |
| 10/22/2026 | $4.00 | $4.10 (2.5%) | $4.10 | $4.00 | 634.94 K | $459.96 M |
| 10/21/2026 | $4.05 | $3.99 (-1.48%) | $4.06 | $3.96 | 494.48 K | $447.62 M |
| 10/20/2026 | $4.05 | $4.03 (-0.49%) | $4.13 | $4.03 | 529.94 K | $452.11 M |
| 10/19/2026 | $4.09 | $4.03 (-1.47%) | $4.13 | $4.01 | 417.35 K | $452.11 M |
| 10/16/2026 | $4.13 | $4.10 (-0.73%) | $4.17 | $4.06 | 425.10 K | $459.96 M |
| 10/15/2026 | $4.10 | $4.11 (0.24%) | $4.25 | $4.06 | 434.02 K | $461.08 M |
| 10/14/2026 | $4.04 | $4.04 (0%) | $4.11 | $3.98 | 465.42 K | $453.23 M |
| 10/13/2026 | $4.20 | $4.10 (-2.38%) | $4.28 | $4.09 | 425.40 K | $459.96 M |
| 10/12/2026 | $4.11 | $4.16 (1.22%) | $4.18 | $4.08 | 466.30 K | $466.69 M |
| 10/09/2026 | $4.13 | $4.11 (-0.48%) | $4.19 | $4.05 | 895.74 K | $461.08 M |
| 10/08/2026 | $4.22 | $4.12 (-2.37%) | $4.30 | $4.11 | 813.10 K | $462.21 M |
| 10/07/2026 | $4.20 | $4.23 (0.71%) | $4.28 | $4.17 | 395.30 K | $474.55 M |
| 10/06/2026 | $4.23 | $4.20 (-0.71%) | $4.28 | $4.14 | 504.80 K | $471.18 M |
| 10/05/2026 | $4.20 | $4.21 (0.24%) | $4.25 | $4.09 | 485.87 K | $472.30 M |
| 10/02/2026 | $4.17 | $4.17 (0%) | $4.20 | $4.12 | 310.70 K | $467.82 M |
| 10/01/2026 | $4.11 | $4.11 (0%) | $4.13 | $4.00 | 617.80 K | $461.08 M |
| 09/30/2026 | $4.10 | $4.12 (0.49%) | $4.14 | $3.98 | 1.03 M | $462.21 M |
| 09/29/2026 | $4.25 | $4.11 (-3.29%) | $4.29 | $4.10 | 437.94 K | $461.08 M |
| 09/28/2026 | $4.31 | $4.26 (-1.16%) | $4.34 | $4.23 | 670.03 K | $477.91 M |
| 09/25/2026 | $4.24 | $4.28 (0.94%) | $4.30 | $4.18 | 651.60 K | $480.16 M |
| 09/24/2026 | $4.24 | $4.23 (-0.24%) | $4.30 | $4.18 | 539.30 K | $474.55 M |
| 09/23/2026 | $4.31 | $4.23 (-1.86%) | $4.32 | $4.22 | 581.09 K | $474.55 M |
| 09/22/2026 | $4.29 | $4.35 (1.4%) | $4.36 | $4.25 | 637.53 K | $488.01 M |
| 09/21/2026 | $4.27 | $4.24 (-0.7%) | $4.30 | $4.21 | 708.10 K | $475.67 M |
| 09/18/2026 | $4.31 | $4.22 (-2.09%) | $4.35 | $4.21 | 3.13 M | $473.42 M |
| 09/17/2026 | $4.41 | $4.34 (-1.59%) | $4.42 | $4.32 | 781.35 K | $486.89 M |
| 09/16/2026 | $4.45 | $4.35 (-2.25%) | $4.48 | $4.31 | 724.71 K | $488.01 M |
| 09/15/2026 | $4.56 | $4.42 (-3.07%) | $4.57 | $4.37 | 678.90 K | $495.86 M |
| 09/14/2026 | $4.47 | $4.57 (2.24%) | $4.61 | $4.46 | 770.70 K | $512.69 M |
| 09/11/2026 | $4.52 | $4.52 (0%) | $4.57 | $4.45 | 975.71 K | $507.08 M |
| 09/10/2026 | $4.45 | $4.47 (0.45%) | $4.47 | $4.30 | 1.07 M | $501.47 M |
| 09/09/2026 | $4.70 | $4.44 (-5.53%) | $4.74 | $4.40 | 1.30 M | $498.11 M |
| 09/08/2026 | $4.86 | $4.71 (-3.09%) | $4.89 | $4.66 | 912.70 K | $528.40 M |
| 09/04/2026 | $4.77 | $4.89 (2.52%) | $4.96 | $4.75 | 750.61 K | $548.59 M |
| 09/03/2026 | $4.76 | $4.83 (1.47%) | $4.85 | $4.63 | 859.55 K | $541.86 M |
| 09/02/2026 | $4.55 | $4.74 (4.18%) | $4.78 | $4.50 | 899.99 K | $531.76 M |
| 09/01/2026 | $4.54 | $4.50 (-0.88%) | $4.68 | $4.45 | 1.40 M | $504.84 M |
| 08/31/2026 | $4.37 | $4.56 (4.35%) | $4.58 | $4.30 | 1.32 M | $511.57 M |
| 08/28/2026 | $4.44 | $4.37 (-1.58%) | $4.46 | $4.34 | 820.60 K | $490.25 M |
| 08/27/2026 | $4.63 | $4.46 (-3.67%) | $4.63 | $4.45 | 760.68 K | $500.35 M |
| 08/26/2026 | $4.68 | $4.67 (-0.21%) | $4.80 | $4.61 | 814.10 K | $523.91 M |
| 08/25/2026 | $4.73 | $4.67 (-1.27%) | $4.83 | $4.66 | 606.10 K | $523.91 M |
| 08/24/2026 | $4.73 | $4.72 (-0.21%) | $4.76 | $4.62 | 609.00 K | $529.52 M |
| 08/21/2026 | $4.65 | $4.75 (2.15%) | $4.80 | $4.61 | 938.87 K | $532.88 M |
| 08/20/2026 | $4.64 | $4.59 (-1.08%) | $4.71 | $4.52 | 1.10 M | $514.93 M |
| 08/19/2026 | $4.72 | $4.70 (-0.42%) | $4.75 | $4.59 | 973.18 K | $527.27 M |
| 08/18/2026 | $4.86 | $4.72 (-2.88%) | $4.91 | $4.66 | 958.95 K | $529.52 M |
| 08/17/2026 | $4.86 | $4.86 (0%) | $4.97 | $4.71 | 1.58 M | $545.22 M |
| 08/14/2026 | $4.46 | $4.85 (8.74%) | $5.00 | $4.46 | 1.86 M | $544.10 M |
| 08/13/2026 | $4.49 | $4.50 (0.22%) | $4.58 | $4.40 | 1.37 M | $504.84 M |
| 08/12/2026 | $4.38 | $4.46 (1.83%) | $4.64 | $4.37 | 1.92 M | $500.35 M |
| 08/11/2026 | $4.69 | $4.41 (-5.97%) | $4.79 | $4.36 | 2.16 M | $494.74 M |
| 08/10/2026 | $5.56 | $4.70 (-15.47%) | $5.56 | $4.66 | 2.97 M | $527.27 M |
| 08/07/2026 | $6.76 | $5.66 (-16.27%) | $6.99 | $5.58 | 2.17 M | $634.97 M |
| 08/06/2026 | $7.35 | $7.29 (-0.82%) | $7.39 | $7.18 | 919.36 K | $817.84 M |
| 08/05/2026 | $7.69 | $7.36 (-4.29%) | $7.75 | $7.30 | 934.20 K | $825.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
