Ark Restaurants Corp. - Common Stock (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.34	10.34	10.00	10.00	1,203	-0.11(-1.09%)
Mar 10, 2025	10.54	10.54	10.11	10.11	2,372	-0.45(-4.26%)
Mar 07, 2025	10.56	10.56	10.56	10.56	657	-0.10(-0.94%)
Mar 06, 2025	10.35	10.66	10.33	10.66	1,778	+0.04(+0.38%)
Mar 05, 2025	10.32	10.62	10.32	10.62	937	+0.35(+3.41%)
Mar 04, 2025	10.35	10.55	10.25	10.27	2,370	-0.55(-5.08%)
Mar 03, 2025	10.82	10.82	10.82	10.82	785	-0.03(-0.28%)
Feb 28, 2025	10.52	10.86	10.52	10.85	1,190	+0.00(+0.00%)
Feb 27, 2025	11.09	11.09	10.85	10.85	509	-0.14(-1.27%)
Feb 26, 2025	10.83	10.99	10.83	10.99	1,636	+0.01(+0.09%)
Feb 25, 2025	11.12	11.12	10.57	10.98	1,203	+0.09(+0.83%)
Feb 24, 2025	11.44	11.44	10.80	10.89	5,421	-0.47(-4.14%)
Feb 21, 2025	11.29	11.36	11.29	11.36	798	+0.23(+2.07%)
Feb 19, 2025				11.13	436	-0.02(-0.18%)
Feb 18, 2025	11.16	11.29	11.15	11.15	1,658	-0.14(-1.24%)
Feb 14, 2025	11.25	11.29	11.25	11.29	1,986	+0.17(+1.53%)
Feb 13, 2025	12.08	12.30	10.60	11.12	24,400	-1.02(-8.40%)
Feb 12, 2025	12.09	12.15	12.08	12.14	3,804	-0.39(-3.11%)
Feb 11, 2025	13.05	13.05	12.53	12.53	1,320	-0.16(-1.22%)
Feb 10, 2025	12.47	12.69	12.40	12.69	1,773	+0.29(+2.30%)
Feb 07, 2025	12.40	12.50	12.40	12.40	3,563	-0.60(-4.62%)
Feb 06, 2025	12.83	13.36	12.75	13.00	2,971	+0.17(+1.33%)
Feb 05, 2025	13.15	13.15	12.75	12.83	1,348	+0.34(+2.72%)
Feb 04, 2025	12.64	12.81	12.45	12.49	2,687	+0.22(+1.79%)
Feb 03, 2025	12.98	13.11	12.00	12.27	7,496	-1.04(-7.81%)
Jan 31, 2025	13.20	13.80	13.00	13.31	10,877	-0.22(-1.63%)
Jan 30, 2025	13.04	13.55	13.04	13.53	5,154	+0.07(+0.52%)
Jan 29, 2025	13.77	13.77	13.46	13.46	3,100	+0.31(+2.36%)
Jan 28, 2025	13.11	13.50	12.99	13.15	4,557	-0.33(-2.42%)
Jan 27, 2025	13.03	13.47	13.03	13.47	1,359	-0.28(-2.00%)
Jan 24, 2025	13.60	14.03	13.60	13.75	3,276	-0.45(-3.17%)
Jan 23, 2025	12.98	14.20	12.98	14.20	1,755	+0.60(+4.41%)
Jan 22, 2025	14.20	14.20	13.60	13.60	2,478	-0.26(-1.88%)
Jan 21, 2025	13.62	14.43	13.62	13.86	4,384	-0.05(-0.36%)
Jan 17, 2025	14.10	14.10	13.25	13.91	2,944	-0.39(-2.73%)
Jan 16, 2025	14.60	14.60	13.90	14.30	2,762	+0.40(+2.88%)
Jan 15, 2025	13.90	13.90	13.90	13.90	1,091	-0.17(-1.21%)
Jan 14, 2025	14.40	14.40	13.94	14.07	976	-0.08(-0.57%)
Jan 13, 2025	14.53	14.53	14.11	14.15	2,444	-0.84(-5.60%)
Jan 10, 2025	14.00	15.00	13.99	14.99	1,557	+0.66(+4.61%)
Jan 08, 2025	15.51	15.51	14.33	14.33	914	-1.23(-7.90%)
Jan 07, 2025	16.54	17.76	15.05	15.56	21,887	-0.65(-4.01%)
Jan 06, 2025	15.12	16.56	15.12	16.21	26,476	+1.48(+10.03%)
Jan 03, 2025	12.50	15.15	12.50	14.73	24,989	+1.97(+15.46%)