5 DAY PERFORMANCE
+35.53%
1 MONTH PERFORMANCE
+50.89%
3 MONTH PERFORMANCE
+21.25%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-5.83%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.48 | $4.70 (4.91%) | $4.70 | $4.48 | 3 | |
| 11/04/2026 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 600 | $16.95 M |
| 11/03/2026 | $4.85 | $4.56 (-5.98%) | $4.90 | $4.56 | 2.30 K | $16.44 M |
| 11/02/2026 | $4.99 | $4.85 (-2.81%) | $4.99 | $4.80 | 2.20 K | $17.49 M |
| 10/30/2026 | $4.59 | $5.01 (9.15%) | $5.11 | $4.59 | 10.40 K | $18.07 M |
| 10/29/2026 | $4.64 | $4.64 (0%) | $4.64 | $4.64 | 0 | $16.73 M |
| 10/28/2026 | $4.60 | $4.64 (0.87%) | $4.64 | $4.60 | 500 | $16.73 M |
| 10/27/2026 | $4.45 | $4.55 (2.25%) | $4.55 | $4.45 | 947 | $16.41 M |
| 10/26/2026 | $4.50 | $4.51 (0.22%) | $4.55 | $4.50 | 2.04 K | $16.26 M |
| 10/23/2026 | $4.68 | $4.48 (-4.27%) | $4.68 | $4.41 | 1.70 K | $16.15 M |
| 10/22/2026 | $4.44 | $4.44 (0%) | $4.45 | $4.42 | 1.60 K | $16.01 M |
| 10/21/2026 | $4.59 | $4.40 (-4.14%) | $4.59 | $4.40 | 1.91 K | $15.87 M |
| 10/20/2026 | $4.60 | $4.42 (-3.91%) | $4.80 | $4.40 | 5.64 K | $15.94 M |
| 10/19/2026 | $4.60 | $4.40 (-4.35%) | $4.60 | $4.40 | 1.30 K | $15.87 M |
| 10/16/2026 | $4.48 | $4.37 (-2.46%) | $4.48 | $4.37 | 1.33 K | $15.76 M |
| 10/15/2026 | $4.41 | $4.38 (-0.68%) | $4.47 | $4.38 | 4.93 K | $15.79 M |
| 10/14/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 900 | $16.23 M |
| 10/13/2026 | $4.38 | $4.39 (0.23%) | $4.39 | $4.38 | 2.50 K | $15.83 M |
| 10/12/2026 | $4.42 | $4.38 (-0.9%) | $4.42 | $4.38 | 3.84 K | $15.79 M |
| 10/09/2026 | $4.53 | $4.47 (-1.32%) | $4.53 | $4.47 | 1.24 K | $16.12 M |
| 10/08/2026 | $4.60 | $4.55 (-1.09%) | $4.60 | $4.43 | 1.61 K | $16.41 M |
| 10/07/2026 | $4.58 | $4.47 (-2.4%) | $4.58 | $4.47 | 1.34 K | $16.12 M |
| 10/06/2026 | $4.51 | $4.60 (2%) | $4.80 | $4.32 | 69.50 K | $16.59 M |
| 10/05/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 1.24 K | $16.23 M |
| 10/02/2026 | $4.51 | $4.50 (-0.22%) | $4.51 | $4.50 | 1.51 K | $16.23 M |
| 10/01/2026 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 1 | $16.26 M |
| 09/30/2026 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 1.20 K | $16.26 M |
| 09/29/2026 | $4.46 | $4.53 (1.57%) | $4.53 | $4.40 | 2.73 K | $16.34 M |
| 09/28/2026 | $4.46 | $4.47 (0.22%) | $4.50 | $4.46 | 1.00 K | $16.12 M |
| 09/25/2026 | $4.52 | $4.51 (-0.22%) | $4.52 | $4.51 | 852 | $16.26 M |
| 09/24/2026 | $4.66 | $4.56 (-2.15%) | $4.80 | $4.56 | 2.95 K | $16.44 M |
| 09/23/2026 | $4.55 | $4.74 (4.18%) | $4.80 | $4.46 | 30.50 K | $17.09 M |
| 09/22/2026 | $4.54 | $4.52 (-0.44%) | $4.55 | $4.52 | 2.11 K | $16.30 M |
| 09/21/2026 | $4.56 | $4.52 (-0.88%) | $4.56 | $4.50 | 2.51 K | $16.30 M |
| 09/18/2026 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 911 | $16.77 M |
| 09/17/2026 | $4.51 | $4.67 (3.55%) | $4.67 | $4.51 | 2.20 K | $16.84 M |
| 09/16/2026 | $4.78 | $4.50 (-5.86%) | $4.89 | $4.50 | 17.60 K | $16.23 M |
| 09/15/2026 | $4.83 | $4.76 (-1.45%) | $4.83 | $4.69 | 3.64 K | $17.16 M |
| 09/14/2026 | $4.69 | $4.68 (-0.21%) | $4.85 | $4.65 | 7.21 K | $16.88 M |
| 09/11/2026 | $4.97 | $4.83 (-2.82%) | $4.97 | $4.61 | 18.43 K | $17.42 M |
| 09/10/2026 | $4.85 | $4.97 (2.47%) | $4.97 | $4.85 | 511 | $17.92 M |
| 09/09/2026 | $4.97 | $4.90 (-1.41%) | $4.97 | $4.90 | 700 | $17.67 M |
| 09/08/2026 | $5.24 | $4.85 (-7.44%) | $5.24 | $4.85 | 28.30 K | $17.49 M |
| 09/04/2026 | $5.44 | $5.32 (-2.21%) | $5.44 | $4.99 | 35.52 K | $19.18 M |
| 09/03/2026 | $5.30 | $5.36 (1.13%) | $5.41 | $5.20 | 37.95 K | $19.33 M |
| 09/02/2026 | $5.05 | $5.25 (3.96%) | $5.26 | $5.05 | 2.70 K | $18.93 M |
| 09/01/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 4 | $19.80 M |
| 08/31/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 797 | $19.80 M |
| 08/28/2026 | $5.50 | $5.49 (-0.18%) | $5.65 | $5.46 | 18.11 K | $19.80 M |
| 08/27/2026 | $5.35 | $5.28 (-1.31%) | $5.62 | $5.28 | 13.80 K | $19.04 M |
| 08/26/2026 | $5.00 | $5.33 (6.6%) | $5.35 | $5.00 | 22.83 K | $19.22 M |
| 08/25/2026 | $5.62 | $4.81 (-14.41%) | $5.62 | $4.81 | 16.74 K | $17.34 M |
| 08/24/2026 | $5.49 | $5.46 (-0.55%) | $5.68 | $5.44 | 7.51 K | $19.69 M |
| 08/21/2026 | $5.45 | $5.50 (0.92%) | $5.50 | $5.43 | 3.44 K | $19.83 M |
| 08/20/2026 | $5.65 | $5.50 (-2.65%) | $5.65 | $5.50 | 12.20 K | $19.83 M |
| 08/19/2026 | $5.60 | $5.58 (-0.36%) | $5.75 | $5.58 | 5.00 K | $20.12 M |
| 08/18/2026 | $5.59 | $5.48 (-1.97%) | $5.59 | $5.48 | 4.40 K | $19.76 M |
| 08/17/2026 | $5.63 | $5.59 (-0.71%) | $5.63 | $5.59 | 1.23 K | $20.16 M |
| 08/14/2026 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 300 | $20.19 M |
| 08/13/2026 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 3.50 K | $20.19 M |
| 08/12/2026 | $5.53 | $5.60 (1.27%) | $5.65 | $5.53 | 5.45 K | $20.19 M |
| 08/11/2026 | $5.61 | $5.90 (5.17%) | $5.90 | $5.35 | 13.20 K | $21.28 M |
| 08/10/2026 | $5.61 | $5.85 (4.28%) | $5.85 | $5.61 | 1.70 K | $21.10 M |
| 08/07/2026 | $5.61 | $5.61 (0%) | $5.61 | $5.61 | 300 | $20.23 M |
| 08/06/2026 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 700 | $20.99 M |
| 08/05/2026 | $5.61 | $5.60 (-0.18%) | $5.87 | $5.60 | 1.40 K | $20.19 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.
