5 DAY PERFORMANCE
+7.27%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-30.36%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 128 | $22.32 M |
| 06/18/2026 | $6.26 | $6.20 (-0.96%) | $6.29 | $6.20 | 2.50 K | $22.36 M |
| 06/17/2026 | $6.05 | $6.33 (4.63%) | $6.33 | $6.05 | 3.20 K | $22.83 M |
| 06/16/2026 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 22 | $22.36 M |
| 06/15/2026 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 149 | $22.36 M |
| 06/12/2026 | $6.03 | $6.20 (2.82%) | $6.20 | $6.03 | 2.02 K | $22.36 M |
| 06/11/2026 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 4 | $21.85 M |
| 06/10/2026 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 4 | $21.85 M |
| 06/09/2026 | $6.04 | $6.06 (0.33%) | $6.17 | $5.98 | 5.94 K | $21.85 M |
| 06/08/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 1.29 K | $22.54 M |
| 06/05/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 356 | $22.54 M |
| 06/04/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 0 | $22.54 M |
| 06/03/2026 | $6.35 | $6.25 (-1.57%) | $6.50 | $6.14 | 17.10 K | $22.54 M |
| 06/02/2026 | $6.20 | $6.22 (0.32%) | $6.37 | $6.20 | 2.00 K | $22.43 M |
| 06/01/2026 | $6.29 | $6.30 (0.16%) | $6.47 | $6.20 | 1.70 K | $22.72 M |
| 05/29/2026 | $6.20 | $6.33 (2.1%) | $6.33 | $6.20 | 1.00 K | $22.83 M |
| 05/28/2026 | $6.33 | $6.44 (1.74%) | $6.44 | $6.33 | 644 | $23.22 M |
| 05/27/2026 | $6.35 | $6.44 (1.42%) | $6.50 | $6.35 | 1.34 K | $23.22 M |
| 05/26/2026 | $6.70 | $6.31 (-5.82%) | $6.70 | $6.31 | 9.70 K | $22.75 M |
| 05/22/2026 | $6.70 | $6.60 (-1.49%) | $6.70 | $6.60 | 1.70 K | $23.80 M |
| 05/21/2026 | $6.75 | $6.75 (0%) | $6.80 | $6.70 | 2.82 K | $24.34 M |
| 05/20/2026 | $6.68 | $6.68 (0%) | $6.68 | $6.68 | 920 | $24.09 M |
| 05/19/2026 | $6.80 | $6.80 (0%) | $6.80 | $6.80 | 300 | $24.52 M |
| 05/18/2026 | $6.80 | $6.61 (-2.79%) | $7.00 | $6.61 | 1.95 K | $23.84 M |
| 05/15/2026 | $6.61 | $6.59 (-0.3%) | $6.81 | $6.59 | 2.31 K | $23.76 M |
| 05/14/2026 | $6.60 | $6.48 (-1.82%) | $6.60 | $6.48 | 1.02 K | $23.37 M |
| 05/13/2026 | $6.95 | $6.61 (-4.89%) | $6.95 | $6.61 | 7.72 K | $23.84 M |
| 05/12/2026 | $6.73 | $6.47 (-3.86%) | $7.00 | $6.47 | 2.24 K | $23.33 M |
| 05/11/2026 | $7.04 | $7.01 (-0.43%) | $7.10 | $6.76 | 5.40 K | $25.28 M |
| 05/08/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 0 | $26.68 M |
| 05/07/2026 | $7.33 | $7.40 (0.95%) | $7.40 | $7.33 | 2.30 K | $26.68 M |
| 05/06/2026 | $7.00 | $6.70 (-4.29%) | $7.25 | $6.58 | 6.93 K | $24.16 M |
| 05/05/2026 | $8.50 | $7.25 (-14.71%) | $8.50 | $6.11 | 67.94 K | $26.14 M |
| 05/04/2026 | $6.77 | $8.05 (18.91%) | $9.50 | $6.75 | 118.73 K | $29.03 M |
| 05/01/2026 | $6.67 | $6.86 (2.85%) | $6.86 | $6.67 | 1.20 K | $24.74 M |
| 04/30/2026 | $6.76 | $6.63 (-1.92%) | $6.76 | $6.63 | 5.02 K | $23.91 M |
| 04/29/2026 | $6.73 | $6.73 (0%) | $6.96 | $6.73 | 2.52 K | $24.27 M |
| 04/28/2026 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 209 | $24.45 M |
| 04/27/2026 | $6.80 | $6.97 (2.5%) | $6.99 | $6.80 | 4.40 K | $25.13 M |
| 04/24/2026 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.80 | 1.30 K | $24.52 M |
| 04/23/2026 | $6.89 | $6.90 (0.15%) | $7.17 | $6.75 | 1.62 K | $24.88 M |
| 04/22/2026 | $6.77 | $6.95 (2.66%) | $6.96 | $6.77 | 1.81 K | $25.06 M |
| 04/21/2026 | $6.82 | $6.77 (-0.73%) | $6.98 | $6.77 | 1.72 K | $24.41 M |
| 04/20/2026 | $7.03 | $6.85 (-2.56%) | $7.03 | $6.85 | 1.31 K | $24.70 M |
| 04/17/2026 | $7.05 | $7.03 (-0.28%) | $7.05 | $7.00 | 3.50 K | $25.35 M |
| 04/16/2026 | $7.00 | $7.14 (2%) | $7.17 | $7.00 | 12.20 K | $25.75 M |
| 04/15/2026 | $6.95 | $7.00 (0.72%) | $7.09 | $6.95 | 9.40 K | $25.24 M |
| 04/14/2026 | $6.79 | $6.77 (-0.29%) | $6.97 | $6.77 | 1.60 K | $24.41 M |
| 04/13/2026 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 500 | $24.45 M |
| 04/10/2026 | $6.80 | $6.80 (0%) | $6.80 | $6.80 | 644 | $24.52 M |
| 04/09/2026 | $6.78 | $6.95 (2.51%) | $7.01 | $6.78 | 1.70 K | $25.06 M |
| 04/08/2026 | $6.73 | $6.73 (0%) | $6.73 | $6.73 | 810 | $24.27 M |
| 04/07/2026 | $6.83 | $6.83 (0%) | $6.83 | $6.83 | 900 | $24.63 M |
| 04/06/2026 | $6.82 | $6.61 (-3.08%) | $6.82 | $6.61 | 800 | $23.84 M |
| 04/02/2026 | $6.74 | $6.60 (-2.08%) | $6.74 | $6.60 | 1.80 K | $23.80 M |
| 04/01/2026 | $6.56 | $6.56 (0%) | $6.56 | $6.56 | 65 | $23.66 M |
| 03/31/2026 | $6.78 | $6.56 (-3.24%) | $6.78 | $6.56 | 1.80 K | $23.66 M |
| 03/30/2026 | $6.83 | $6.92 (1.32%) | $6.92 | $6.80 | 2.10 K | $24.95 M |
| 03/27/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 1.62 K | $24.88 M |
| 03/26/2026 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 1.00 K | $24.34 M |
| 03/25/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 1.70 K | $24.88 M |
| 03/24/2026 | $6.89 | $6.76 (-1.89%) | $6.89 | $6.76 | 610 | $24.38 M |
| 03/23/2026 | $6.83 | $6.77 (-0.88%) | $6.83 | $6.77 | 516 | $24.41 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.
