5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-42.11%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.00 | $6.70 (-4.29%) | $7.25 | $6.58 | 6.92 K | $24.94 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 |
| 03/20/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 1.10 K | $24.88 M |
| 03/19/2026 | $6.87 | $6.87 (0%) | $6.87 | $6.87 | 275 | $24.77 M |
| 03/18/2026 | $6.88 | $6.87 (-0.15%) | $6.90 | $6.80 | 2.80 K | $24.77 M |
| 03/17/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 700 | $24.16 M |
| 03/16/2026 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 87 | $24.30 M |
| 03/13/2026 | $6.75 | $6.74 (-0.15%) | $6.80 | $6.74 | 1.50 K | $24.30 M |
| 03/12/2026 | $6.84 | $6.74 (-1.46%) | $6.84 | $6.74 | 1.40 K | $24.30 M |
| 03/11/2026 | $6.93 | $6.83 (-1.44%) | $6.94 | $6.83 | 3.91 K | $24.63 M |
| 03/10/2026 | $7.07 | $6.78 (-4.1%) | $7.07 | $6.78 | 500 | $24.45 M |
| 03/09/2026 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 1.34 K | $24.45 M |
| 03/06/2026 | $6.91 | $6.91 (0%) | $6.91 | $6.91 | 624 | $24.92 M |
| 03/05/2026 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 360 | $25.21 M |
| 03/04/2026 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 510 | $25.21 M |
| 03/03/2026 | $6.88 | $6.77 (-1.6%) | $7.05 | $6.77 | 1.02 K | $24.41 M |
| 03/02/2026 | $6.98 | $6.73 (-3.58%) | $7.02 | $6.73 | 2.54 K | $24.27 M |
| 02/27/2026 | $6.85 | $6.93 (1.17%) | $6.93 | $6.85 | 900 | $24.99 M |
| 02/26/2026 | $6.83 | $6.91 (1.17%) | $6.91 | $6.78 | 2.94 K | $24.92 M |
| 02/25/2026 | $7.00 | $6.99 (-0.14%) | $7.00 | $6.99 | 1.00 K | $25.21 M |
| 02/24/2026 | $6.96 | $6.96 (0%) | $6.96 | $6.96 | 13 | $25.10 M |
| 02/23/2026 | $6.80 | $6.96 (2.35%) | $6.96 | $6.80 | 8.20 K | $25.10 M |
| 02/20/2026 | $6.90 | $6.85 (-0.72%) | $6.90 | $6.85 | 600 | $24.70 M |
| 02/19/2026 | $6.79 | $7.00 (3.09%) | $7.00 | $6.79 | 1.90 K | $25.24 M |
| 02/18/2026 | $6.80 | $6.99 (2.79%) | $6.99 | $6.80 | 1.50 K | $25.21 M |
| 02/17/2026 | $6.88 | $6.75 (-1.89%) | $6.88 | $6.75 | 1.51 K | $24.34 M |
| 02/13/2026 | $6.78 | $6.78 (0%) | $6.81 | $6.78 | 1.73 K | $24.45 M |
| 02/12/2026 | $7.08 | $7.03 (-0.71%) | $7.08 | $6.78 | 2.10 K | $25.35 M |
| 02/11/2026 | $6.92 | $7.03 (1.59%) | $7.03 | $6.92 | 1.70 K | $25.35 M |
| 02/10/2026 | $6.88 | $6.75 (-1.89%) | $7.00 | $6.75 | 1.23 K | $24.34 M |
| 02/09/2026 | $6.98 | $6.75 (-3.3%) | $6.98 | $6.75 | 1.82 K | $24.34 M |
| 02/06/2026 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 611 | $25.02 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.
