5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
-31.87%
1 YEAR PERFORMANCE
-35.67%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.88 | $4.89 (0.2%) | $5.01 | $4.86 | 191.31 K | $557.52 M |
| 12/04/2025 | $4.86 | $4.87 (0.21%) | $4.88 | $4.78 | 229.43 K | $555.24 M |
| 12/03/2025 | $4.80 | $4.86 (1.25%) | $4.88 | $4.72 | 235.10 K | $554.10 M |
| 12/02/2025 | $4.76 | $4.76 (0%) | $4.78 | $4.69 | 251.90 K | $542.70 M |
| 12/01/2025 | $4.64 | $4.73 (1.94%) | $4.80 | $4.64 | 273.33 K | $539.28 M |
| 11/28/2025 | $4.77 | $4.76 (-0.21%) | $4.80 | $4.65 | 156.92 K | $542.70 M |
| 11/26/2025 | $4.64 | $4.76 (2.59%) | $4.81 | $4.61 | 477.70 K | $542.70 M |
| 11/25/2025 | $4.38 | $4.66 (6.39%) | $4.68 | $4.34 | 487.94 K | $531.30 M |
| 11/24/2025 | $4.45 | $4.37 (-1.8%) | $4.51 | $4.32 | 1.87 M | $498.23 M |
| 11/21/2025 | $4.15 | $4.45 (7.23%) | $4.48 | $4.15 | 556.14 K | $507.35 M |
| 11/20/2025 | $4.16 | $4.15 (-0.24%) | $4.21 | $4.11 | 383.54 K | $473.15 M |
| 11/19/2025 | $4.20 | $4.12 (-1.9%) | $4.22 | $4.07 | 304.22 K | $469.73 M |
| 11/18/2025 | $4.12 | $4.22 (2.43%) | $4.25 | $4.07 | 322.93 K | $481.13 M |
| 11/17/2025 | $4.29 | $4.18 (-2.56%) | $4.31 | $4.15 | 442.75 K | $476.57 M |
| 11/14/2025 | $4.34 | $4.37 (0.69%) | $4.38 | $4.25 | 343.20 K | $498.23 M |
| 11/13/2025 | $4.33 | $4.38 (1.15%) | $4.45 | $4.27 | 422.10 K | $499.37 M |
| 11/12/2025 | $4.45 | $4.34 (-2.47%) | $4.47 | $4.26 | 504.30 K | $494.81 M |
| 11/11/2025 | $4.41 | $4.47 (1.36%) | $4.48 | $4.39 | 370.84 K | $509.63 M |
| 11/10/2025 | $4.33 | $4.40 (1.62%) | $4.47 | $4.26 | 751.04 K | $501.65 M |
| 11/07/2025 | $3.99 | $4.30 (7.77%) | $4.43 | $3.95 | 1.06 M | $490.25 M |
| 11/06/2025 | $4.35 | $4.00 (-8.05%) | $4.39 | $3.99 | 789.30 K | $456.05 M |
| 11/05/2025 | $4.44 | $4.55 (2.48%) | $4.55 | $4.41 | 425.02 K | $518.75 M |
| 11/04/2025 | $4.43 | $4.42 (-0.23%) | $4.49 | $4.37 | 249.62 K | $503.93 M |
| 11/03/2025 | $4.38 | $4.50 (2.74%) | $4.55 | $4.28 | 326.10 K | $513.05 M |
| 10/31/2025 | $4.28 | $4.41 (3.04%) | $4.41 | $4.28 | 321.62 K | $502.79 M |
| 10/30/2025 | $4.35 | $4.28 (-1.61%) | $4.40 | $4.25 | 415.30 K | $487.97 M |
| 10/29/2025 | $4.37 | $4.39 (0.46%) | $4.47 | $4.34 | 424.30 K | $500.51 M |
| 10/28/2025 | $4.39 | $4.40 (0.23%) | $4.45 | $4.35 | 407.94 K | $501.65 M |
| 10/27/2025 | $4.48 | $4.40 (-1.79%) | $4.51 | $4.37 | 402.50 K | $501.65 M |
| 10/24/2025 | $4.57 | $4.48 (-1.97%) | $4.57 | $4.47 | 240.40 K | $510.77 M |
| 10/23/2025 | $4.24 | $4.51 (6.37%) | $4.52 | $4.24 | 289.14 K | $514.19 M |
| 10/22/2025 | $4.23 | $4.26 (0.71%) | $4.32 | $4.21 | 367.32 K | $485.69 M |
| 10/21/2025 | $4.22 | $4.23 (0.24%) | $4.26 | $4.18 | 236.74 K | $482.27 M |
| 10/20/2025 | $4.06 | $4.22 (3.94%) | $4.22 | $4.06 | 323.40 K | $481.13 M |
| 10/17/2025 | $3.98 | $4.02 (1.01%) | $4.06 | $3.94 | 311.41 K | $458.33 M |
| 10/16/2025 | $3.98 | $3.99 (0.25%) | $4.05 | $3.97 | 341.41 K | $454.91 M |
| 10/15/2025 | $4.07 | $3.99 (-1.97%) | $4.09 | $3.95 | 386.20 K | $454.91 M |
| 10/14/2025 | $3.86 | $4.03 (4.4%) | $4.09 | $3.83 | 404.80 K | $459.47 M |
| 10/13/2025 | $3.93 | $3.89 (-1.02%) | $3.94 | $3.81 | 433.40 K | $443.51 M |
| 10/10/2025 | $3.80 | $3.87 (1.84%) | $3.92 | $3.77 | 777.70 K | $441.23 M |
| 10/09/2025 | $3.84 | $3.82 (-0.52%) | $3.93 | $3.71 | 1.27 M | $435.53 M |
| 10/08/2025 | $4.20 | $4.02 (-4.29%) | $4.20 | $4.01 | 509.52 K | $458.33 M |
| 10/07/2025 | $4.31 | $4.12 (-4.41%) | $4.35 | $4.11 | 517.00 K | $469.73 M |
| 10/06/2025 | $4.49 | $4.34 (-3.34%) | $4.50 | $4.34 | 316.25 K | $494.81 M |
| 10/03/2025 | $4.50 | $4.49 (-0.22%) | $4.61 | $4.46 | 247.33 K | $511.91 M |
| 10/02/2025 | $4.57 | $4.48 (-1.97%) | $4.69 | $4.46 | 288.75 K | $510.77 M |
| 10/01/2025 | $4.55 | $4.56 (0.22%) | $4.59 | $4.43 | 274.52 K | $519.89 M |
| 09/30/2025 | $4.52 | $4.57 (1.11%) | $4.58 | $4.44 | 284.31 K | $521.03 M |
| 09/29/2025 | $4.60 | $4.54 (-1.3%) | $4.62 | $4.47 | 309.80 K | $517.61 M |
| 09/26/2025 | $4.63 | $4.59 (-0.86%) | $4.67 | $4.56 | 264.35 K | $523.32 M |
| 09/25/2025 | $4.73 | $4.62 (-2.33%) | $4.78 | $4.56 | 305.30 K | $526.74 M |
| 09/24/2025 | $4.81 | $4.81 (0%) | $4.98 | $4.79 | 377.90 K | $548.40 M |
| 09/23/2025 | $4.77 | $4.85 (1.68%) | $5.04 | $4.77 | 629.14 K | $552.96 M |
| 09/22/2025 | $4.77 | $4.71 (-1.26%) | $4.80 | $4.67 | 899.93 K | $537.00 M |
| 09/19/2025 | $5.02 | $4.83 (-3.78%) | $5.06 | $4.78 | 1.53 M | $550.68 M |
| 09/18/2025 | $5.01 | $5.02 (0.2%) | $5.05 | $4.99 | 349.20 K | $572.34 M |
| 09/17/2025 | $5.10 | $4.99 (-2.16%) | $5.25 | $4.97 | 549.73 K | $568.92 M |
| 09/16/2025 | $5.10 | $5.08 (-0.39%) | $5.13 | $5.03 | 507.62 K | $579.18 M |
| 09/15/2025 | $5.09 | $5.09 (0%) | $5.20 | $5.02 | 633.40 K | $580.32 M |
| 09/12/2025 | $5.20 | $5.03 (-3.27%) | $5.24 | $5.00 | 452.40 K | $573.48 M |
| 09/11/2025 | $5.00 | $5.19 (3.8%) | $5.21 | $5.00 | 480.00 K | $591.72 M |
| 09/10/2025 | $4.96 | $4.99 (0.6%) | $5.02 | $4.93 | 528.60 K | $568.92 M |
| 09/09/2025 | $5.03 | $5.00 (-0.6%) | $5.05 | $4.87 | 679.00 K | $570.06 M |
| 09/08/2025 | $5.00 | $5.05 (1%) | $5.13 | $4.99 | 515.10 K | $575.76 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.
