5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
+4.04%
6 MONTH PERFORMANCE
-27.12%
YEAR-TO-DATE PERFORMANCE
-32.09%
1 YEAR PERFORMANCE
-51.11%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 6 | $25.56 M |
| 12/04/2025 | $6.99 | $7.09 (1.43%) | $7.09 | $6.99 | 1.03 K | $25.56 M |
| 12/03/2025 | $7.18 | $7.19 (0.14%) | $7.19 | $7.18 | 408 | $25.92 M |
| 12/02/2025 | $7.05 | $7.05 (0%) | $7.05 | $6.97 | 1.50 K | $25.42 M |
| 12/01/2025 | $7.21 | $6.94 (-3.74%) | $7.21 | $6.94 | 2.10 K | $25.02 M |
| 11/28/2025 | $7.21 | $7.00 (-2.91%) | $7.21 | $6.99 | 1.00 K | $25.24 M |
| 11/26/2025 | $7.02 | $6.97 (-0.71%) | $7.03 | $6.94 | 5.80 K | $25.13 M |
| 11/25/2025 | $6.98 | $6.98 (0%) | $6.98 | $6.98 | 373 | $25.16 M |
| 11/24/2025 | $7.12 | $6.98 (-1.97%) | $7.12 | $6.98 | 2.90 K | $25.16 M |
| 11/21/2025 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 400 | $25.20 M |
| 11/20/2025 | $7.19 | $7.21 (0.28%) | $7.21 | $7.01 | 7.72 K | $25.99 M |
| 11/19/2025 | $7.03 | $7.07 (0.57%) | $7.07 | $7.03 | 700 | $25.49 M |
| 11/18/2025 | $7.19 | $7.04 (-2.09%) | $7.19 | $7.04 | 800 | $25.38 M |
| 11/17/2025 | $7.09 | $7.02 (-0.99%) | $7.10 | $7.02 | 1.20 K | $25.31 M |
| 11/14/2025 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 313 | $25.96 M |
| 11/13/2025 | $7.14 | $7.21 (0.98%) | $7.21 | $7.07 | 4.72 K | $25.99 M |
| 11/12/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 245 | $25.99 M |
| 11/11/2025 | $7.00 | $7.21 (3%) | $7.21 | $7.00 | 900 | $25.99 M |
| 11/10/2025 | $7.02 | $7.15 (1.85%) | $7.15 | $7.02 | 1.70 K | $25.78 M |
| 11/07/2025 | $7.09 | $7.21 (1.69%) | $7.21 | $7.09 | 1.01 K | $25.99 M |
| 11/06/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 1 | $25.99 M |
| 11/05/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 408 | $25.99 M |
| 11/04/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 1.80 K | $25.60 M |
| 11/03/2025 | $7.22 | $7.10 (-1.66%) | $7.22 | $7.06 | 3.00 K | $25.60 M |
| 10/31/2025 | $7.32 | $7.32 (0%) | $7.32 | $7.32 | 1 | $26.39 M |
| 10/30/2025 | $7.11 | $7.32 (2.95%) | $7.32 | $7.11 | 1.21 K | $26.39 M |
| 10/29/2025 | $7.07 | $7.44 (5.23%) | $7.44 | $7.07 | 1.90 K | $26.82 M |
| 10/28/2025 | $7.06 | $7.06 (0%) | $7.06 | $7.06 | 5 | $25.45 M |
| 10/27/2025 | $7.23 | $7.06 (-2.35%) | $7.50 | $7.06 | 3.11 K | $25.45 M |
| 10/24/2025 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 912 | $26.06 M |
| 10/23/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 300 | $25.60 M |
| 10/22/2025 | $7.08 | $7.04 (-0.56%) | $7.08 | $7.04 | 642 | $25.38 M |
| 10/21/2025 | $7.20 | $7.13 (-0.97%) | $7.20 | $7.13 | 703 | $25.70 M |
| 10/20/2025 | $6.99 | $7.10 (1.57%) | $7.18 | $6.99 | 2.30 K | $25.60 M |
| 10/17/2025 | $7.15 | $7.15 (0%) | $7.15 | $7.15 | 367 | $25.78 M |
| 10/16/2025 | $7.15 | $7.15 (0%) | $7.15 | $7.15 | 400 | $25.78 M |
| 10/15/2025 | $7.00 | $7.20 (2.86%) | $7.20 | $7.00 | 1.20 K | $25.96 M |
| 10/14/2025 | $6.85 | $6.98 (1.9%) | $6.98 | $6.81 | 5.70 K | $25.16 M |
| 10/13/2025 | $7.12 | $6.71 (-5.76%) | $7.22 | $6.70 | 33.54 K | $24.19 M |
| 10/10/2025 | $7.26 | $7.14 (-1.65%) | $7.32 | $7.09 | 3.65 K | $25.74 M |
| 10/09/2025 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 12 | $26.14 M |
| 10/08/2025 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 600 | $26.14 M |
| 10/07/2025 | $7.09 | $7.18 (1.27%) | $7.34 | $7.07 | 22.54 K | $25.88 M |
| 10/06/2025 | $7.04 | $7.04 (0%) | $7.04 | $7.04 | 1.50 K | $25.38 M |
| 10/03/2025 | $7.47 | $7.47 (0%) | $7.47 | $7.47 | 429 | $26.93 M |
| 10/02/2025 | $7.13 | $7.14 (0.14%) | $7.15 | $7.13 | 1.60 K | $25.74 M |
| 10/01/2025 | $7.10 | $7.12 (0.28%) | $7.15 | $7.10 | 900 | $25.67 M |
| 09/30/2025 | $7.12 | $7.12 (0%) | $7.12 | $7.12 | 900 | $25.67 M |
| 09/29/2025 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 1.18 K | $26.32 M |
| 09/26/2025 | $7.12 | $7.30 (2.53%) | $7.30 | $7.05 | 1.20 K | $26.32 M |
| 09/25/2025 | $7.13 | $7.12 (-0.14%) | $7.56 | $7.11 | 31.91 K | $25.67 M |
| 09/24/2025 | $7.34 | $7.15 (-2.59%) | $7.34 | $7.04 | 700 | $25.78 M |
| 09/23/2025 | $7.14 | $7.20 (0.84%) | $7.28 | $7.14 | 1.02 K | $25.96 M |
| 09/22/2025 | $7.13 | $7.20 (0.98%) | $7.27 | $7.13 | 1.32 K | $25.96 M |
| 09/19/2025 | $7.02 | $7.31 (4.13%) | $7.31 | $7.02 | 3.70 K | $26.35 M |
| 09/18/2025 | $7.00 | $7.25 (3.57%) | $7.25 | $7.00 | 4.62 K | $26.14 M |
| 09/17/2025 | $7.03 | $6.96 (-1%) | $7.10 | $6.90 | 4.41 K | $25.09 M |
| 09/16/2025 | $6.88 | $7.07 (2.76%) | $7.22 | $6.81 | 17.03 K | $25.49 M |
| 09/15/2025 | $6.91 | $6.86 (-0.72%) | $7.11 | $6.84 | 4.20 K | $24.73 M |
| 09/12/2025 | $7.00 | $6.92 (-1.14%) | $7.00 | $6.87 | 15.40 K | $24.95 M |
| 09/11/2025 | $7.10 | $7.02 (-1.13%) | $7.10 | $7.01 | 2.20 K | $25.31 M |
| 09/10/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 700 | $25.60 M |
| 09/09/2025 | $7.18 | $7.18 (0%) | $7.18 | $7.18 | 34 | $25.88 M |
| 09/08/2025 | $7.09 | $7.18 (1.27%) | $7.25 | $6.96 | 6.64 K | $25.88 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.
