5 DAY PERFORMANCE
+50.89%
1 MONTH PERFORMANCE
+23.45%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
-7.11%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
