5 DAY PERFORMANCE
+20.18%
1 MONTH PERFORMANCE
+21.25%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-5.17%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.64 | $5.82 (3.19%) | $5.82 | $5.60 | 655 | $20.99 M |
| 08/05/2026 | $5.61 | $5.60 (-0.18%) | $5.87 | $5.60 | 1.40 K | $20.19 M |
| 08/04/2026 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.61 | 1.20 K | $20.23 M |
| 08/03/2026 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 3 | $20.37 M |
| 07/31/2026 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 21 | $20.37 M |
| 07/30/2026 | $5.77 | $5.65 (-2.08%) | $5.90 | $5.65 | 1.71 K | $20.37 M |
| 07/29/2026 | $5.75 | $5.76 (0.17%) | $5.77 | $5.73 | 2.03 K | $20.77 M |
| 07/28/2026 | $5.80 | $5.72 (-1.38%) | $5.80 | $5.72 | 1.00 K | $20.63 M |
| 07/27/2026 | $5.75 | $5.73 (-0.35%) | $5.88 | $5.73 | 2.60 K | $20.66 M |
| 07/24/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 0 | $21.42 M |
| 07/23/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 0 | $21.42 M |
| 07/22/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 1.12 K | $21.42 M |
| 07/21/2026 | $5.78 | $5.90 (2.08%) | $5.90 | $5.78 | 1.80 K | $21.28 M |
| 07/20/2026 | $5.90 | $5.76 (-2.37%) | $5.90 | $5.76 | 2.34 K | $20.77 M |
| 07/17/2026 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 425 | $21.10 M |
| 07/16/2026 | $5.84 | $5.84 (0%) | $5.84 | $5.84 | 1.12 K | $21.06 M |
| 07/15/2026 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 1.00 K | $20.73 M |
| 07/14/2026 | $5.74 | $5.74 (0%) | $5.74 | $5.74 | 500 | $20.70 M |
| 07/13/2026 | $5.91 | $5.76 (-2.54%) | $5.91 | $5.76 | 530 | $20.77 M |
| 07/10/2026 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 0 | $21.10 M |
| 07/09/2026 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 10.75 K | $21.10 M |
| 07/08/2026 | $5.58 | $5.98 (7.17%) | $5.98 | $5.58 | 700 | $21.56 M |
| 07/07/2026 | $5.82 | $5.60 (-3.78%) | $5.82 | $5.60 | 2.20 K | $20.19 M |
| 07/06/2026 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 2.71 K | $21.10 M |
| 07/02/2026 | $5.80 | $5.85 (0.86%) | $5.90 | $5.67 | 2.32 K | $21.10 M |
| 07/01/2026 | $5.69 | $5.95 (4.57%) | $5.95 | $5.69 | 3.00 K | $21.46 M |
| 06/30/2026 | $5.98 | $5.86 (-2.01%) | $6.00 | $5.80 | 8.50 K | $21.13 M |
| 06/29/2026 | $5.67 | $5.66 (-0.18%) | $5.91 | $5.66 | 6.80 K | $20.41 M |
| 06/26/2026 | $5.83 | $5.60 (-3.95%) | $5.83 | $5.60 | 9.60 K | $20.19 M |
| 06/25/2026 | $6.29 | $6.29 (0%) | $6.29 | $6.29 | 24 | $22.68 M |
| 06/24/2026 | $6.29 | $6.29 (0%) | $6.29 | $6.29 | 0 | $22.68 M |
| 06/23/2026 | $6.29 | $6.29 (0%) | $6.29 | $6.29 | 904 | $22.68 M |
| 06/22/2026 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 128 | $22.36 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 |
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.
