5 DAY PERFORMANCE
+57.04%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
-10.76%
6 MONTH PERFORMANCE
+6.94%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
+6.24%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.91 | $3.86 (-1.28%) | $3.91 | $3.76 | 803,869 | $435.88 M |
| 03/11/2025 | $3.99 | $3.84 (-3.76%) | $4.00 | $3.81 | 1.02 M | $444.56 M |
| 03/10/2025 | $4.05 | $3.99 (-1.48%) | $4.07 | $3.90 | 1.25 M | $461.93 M |
| 03/07/2025 | $4.04 | $4.12 (1.98%) | $4.20 | $3.92 | 807,000 | $476.98 M |
| 03/06/2025 | $4.21 | $4.03 (-4.28%) | $4.24 | $3.86 | 1.16 M | $466.56 M |
| 03/05/2025 | $4.11 | $4.25 (3.41%) | $4.29 | $3.99 | 1.40 M | $492.03 M |
| 03/04/2025 | $4.09 | $4.08 (-0.24%) | $4.18 | $3.96 | 1.50 M | $472.35 M |
| 03/03/2025 | $4.58 | $4.16 (-9.17%) | $4.59 | $4.11 | 1.66 M | $481.61 M |
| 02/28/2025 | $4.50 | $4.51 (0.22%) | $4.61 | $4.26 | 1.68 M | $522.13 M |
| 02/27/2025 | $6.00 | $4.52 (-24.67%) | $6.02 | $4.35 | 5.83 M | $523.28 M |
| 02/26/2025 | $7.17 | $7.26 (1.26%) | $7.39 | $7.07 | 587,029 | $840.50 M |
| 02/25/2025 | $7.63 | $7.15 (-6.29%) | $7.65 | $7.13 | 717,700 | $827.76 M |
| 02/24/2025 | $7.61 | $7.55 (-0.79%) | $7.61 | $7.37 | 824,500 | $874.07 M |
| 02/21/2025 | $7.84 | $7.55 (-3.7%) | $7.84 | $7.39 | 908,128 | $874.07 M |
| 02/20/2025 | $7.73 | $7.75 (0.26%) | $7.82 | $7.52 | 725,989 | $897.23 M |
| 02/19/2025 | $7.58 | $7.82 (3.17%) | $7.82 | $7.50 | 549,310 | $905.33 M |
| 02/18/2025 | $7.73 | $7.60 (-1.68%) | $7.76 | $7.45 | 741,718 | $879.86 M |
| 02/14/2025 | $7.50 | $7.71 (2.8%) | $7.75 | $7.46 | 947,800 | $892.59 M |
| 02/13/2025 | $6.99 | $7.46 (6.72%) | $7.62 | $6.99 | 1.03 M | $863.65 M |
| 02/12/2025 | $6.84 | $7.17 (4.82%) | $7.19 | $6.78 | 628,300 | $830.08 M |
| 02/11/2025 | $6.65 | $6.95 (4.51%) | $6.97 | $6.65 | 589,900 | $804.61 M |
| 02/10/2025 | $6.66 | $6.65 (-0.15%) | $6.71 | $6.56 | 181,715 | $769.88 M |
| 02/07/2025 | $6.83 | $6.61 (-3.22%) | $6.83 | $6.53 | 232,000 | $765.25 M |
| 02/06/2025 | $6.69 | $6.89 (2.99%) | $7.02 | $6.69 | 338,600 | $797.66 M |
| 02/05/2025 | $7.06 | $6.92 (-1.98%) | $7.07 | $6.90 | 264,838 | $801.14 M |
| 02/04/2025 | $6.98 | $7.01 (0.43%) | $7.05 | $6.87 | 365,600 | $811.55 M |
| 02/03/2025 | $6.97 | $6.99 (0.29%) | $7.07 | $6.79 | 493,832 | $809.24 M |
| 01/31/2025 | $7.13 | $7.07 (-0.84%) | $7.32 | $7.05 | 446,100 | $818.50 M |
| 01/30/2025 | $7.19 | $7.19 (0%) | $7.27 | $6.94 | 433,846 | $832.39 M |
| 01/29/2025 | $7.03 | $7.13 (1.42%) | $7.15 | $6.94 | 311,200 | $825.45 M |
| 01/28/2025 | $7.19 | $7.08 (-1.53%) | $7.19 | $6.99 | 405,100 | $819.66 M |
| 01/27/2025 | $7.03 | $7.19 (2.28%) | $7.33 | $7.01 | 476,331 | $832.39 M |
| 01/24/2025 | $6.94 | $7.03 (1.3%) | $7.06 | $6.82 | 407,108 | $813.87 M |
| 01/23/2025 | $6.57 | $6.98 (6.24%) | $7.14 | $6.53 | 727,716 | $808.08 M |
| 01/22/2025 | $6.53 | $6.62 (1.38%) | $6.64 | $6.48 | 219,945 | $766.40 M |
| 01/21/2025 | $6.54 | $6.56 (0.31%) | $6.64 | $6.54 | 160,900 | $759.46 M |
| 01/17/2025 | $6.62 | $6.52 (-1.51%) | $6.67 | $6.50 | 188,600 | $754.83 M |
| 01/16/2025 | $6.59 | $6.53 (-0.91%) | $6.61 | $6.48 | 240,100 | $755.98 M |
| 01/15/2025 | $6.76 | $6.58 (-2.66%) | $6.85 | $6.58 | 184,700 | $761.77 M |
| 01/14/2025 | $6.31 | $6.54 (3.65%) | $6.57 | $6.31 | 260,500 | $757.14 M |
| 01/13/2025 | $6.19 | $6.31 (1.94%) | $6.35 | $6.12 | 210,535 | $730.52 M |
| 01/10/2025 | $6.37 | $6.31 (-0.94%) | $6.38 | $6.24 | 270,221 | $730.52 M |
| 01/08/2025 | $6.35 | $6.46 (1.73%) | $6.46 | $6.30 | 216,100 | $747.88 M |
| 01/07/2025 | $6.52 | $6.35 (-2.61%) | $6.62 | $6.25 | 276,830 | $735.15 M |
| 01/06/2025 | $6.37 | $6.47 (1.57%) | $6.52 | $6.35 | 288,100 | $749.04 M |
| 01/03/2025 | $6.43 | $6.38 (-0.78%) | $6.48 | $6.30 | 187,600 | $738.62 M |
| 01/02/2025 | $6.65 | $6.41 (-3.61%) | $6.76 | $6.35 | 219,800 | $742.09 M |
| 12/31/2024 | $6.68 | $6.59 (-1.35%) | $6.75 | $6.52 | 203,300 | $762.93 M |
| 12/30/2024 | $6.55 | $6.68 (1.98%) | $6.76 | $6.47 | 328,500 | $773.35 M |
| 12/27/2024 | $6.56 | $6.53 (-0.46%) | $6.74 | $6.50 | 253,900 | $755.98 M |
| 12/26/2024 | $6.52 | $6.62 (1.53%) | $6.68 | $6.51 | 171,930 | $766.40 M |
| 12/24/2024 | $6.56 | $6.57 (0.15%) | $6.72 | $6.50 | 141,700 | $760.62 M |
| 12/23/2024 | $6.76 | $6.53 (-3.4%) | $6.76 | $6.46 | 284,600 | $755.98 M |
| 12/20/2024 | $6.76 | $6.77 (0.15%) | $6.99 | $6.74 | 866,800 | $783.77 M |
| 12/19/2024 | $6.82 | $6.83 (0.15%) | $6.95 | $6.64 | 406,824 | $790.72 M |
| 12/18/2024 | $7.33 | $6.74 (-8.05%) | $7.36 | $6.70 | 453,600 | $780.30 M |
| 12/17/2024 | $7.30 | $7.33 (0.41%) | $7.46 | $7.24 | 328,118 | $848.60 M |
| 12/16/2024 | $7.27 | $7.32 (0.69%) | $7.37 | $7.10 | 320,600 | $847.44 M |
| 12/13/2024 | $7.25 | $7.28 (0.41%) | $7.33 | $7.23 | 241,500 | $842.81 M |
| 12/12/2024 | $7.33 | $7.25 (-1.09%) | $7.39 | $7.11 | 308,640 | $839.34 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.
