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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	11.51	11.54	10.62	10.62	2,050	-1.28(-10.72%)
May 29, 2025	11.89	11.89	11.89	11.89	816	+0.49(+4.34%)
May 28, 2025	11.60	12.00	11.40	11.40	1,879	-0.12(-1.04%)
May 27, 2025	10.76	12.44	10.76	11.52	3,755	-0.42(-3.52%)
May 22, 2025				11.94	1,034	+0.19(+1.62%)
May 21, 2025	11.89	12.18	11.64	11.75	5,318	-0.28(-2.33%)
May 20, 2025	12.48	12.48	12.01	12.03	4,985	-0.25(-2.04%)
May 19, 2025	11.69	12.60	11.60	12.28	7,115	+0.35(+2.93%)
May 16, 2025	11.59	11.93	11.30	11.93	8,297	+0.63(+5.58%)
May 15, 2025	10.90	11.30	10.75	11.30	2,646	+0.68(+6.40%)
May 14, 2025	10.60	11.35	10.48	10.62	4,486	-0.07(-0.65%)
May 13, 2025	10.88	10.88	10.24	10.69	3,018	-0.38(-3.43%)
May 12, 2025	11.55	11.73	11.07	11.07	4,214	-0.09(-0.81%)
May 08, 2025				11.16	488	-0.64(-5.42%)
May 07, 2025	12.09	12.49	11.16	11.80	16,879	+0.07(+0.60%)
May 06, 2025	11.95	12.49	11.51	11.73	44,849	-0.27(-2.25%)
May 05, 2025	9.460	12.00	9.115	12.00	67,134	+2.61(+27.80%)
May 02, 2025	10.38	10.38	9.390	9.390	1,399	-0.51(-5.15%)
May 01, 2025	8.930	10.59	8.700	9.900	54,289	+0.64(+6.91%)
Apr 30, 2025	9.000	9.473	8.700	9.260	6,372	+0.25(+2.77%)
Apr 29, 2025	8.850	9.230	8.850	9.010	9,782	+0.31(+3.56%)
Apr 28, 2025	8.690	9.028	8.690	8.700	13,642	+0.00(+0.00%)
Apr 25, 2025	8.610	8.800	8.600	8.700	1,087	-0.04(-0.51%)
Apr 24, 2025	8.800	8.901	8.745	8.745	1,663	-0.19(-2.07%)
Apr 23, 2025	8.930	8.930	8.930	8.930	1,144	+0.35(+4.08%)
Apr 22, 2025	8.520	9.000	8.520	8.580	3,601	+0.08(+0.94%)
Apr 21, 2025	8.520	8.520	8.500	8.500	975	+0.07(+0.86%)
Apr 17, 2025	8.600	8.724	8.428	8.428	11,294	-0.17(-2.01%)
Apr 16, 2025	8.920	8.950	8.600	8.600	1,777	-0.08(-0.92%)
Apr 15, 2025	8.710	8.710	8.456	8.680	1,218	+0.38(+4.58%)
Apr 14, 2025	8.300	8.300	8.300	8.300	742	-0.03(-0.36%)
Apr 11, 2025	8.600	8.684	8.250	8.330	17,005	-0.27(-3.14%)
Apr 10, 2025	9.000	9.200	8.600	8.600	8,176	-0.40(-4.44%)
Apr 09, 2025	8.955	9.000	8.650	9.000	4,922	+0.20(+2.27%)
Apr 08, 2025	9.050	9.150	8.800	8.800	9,176	-0.40(-4.35%)
Apr 07, 2025	8.900	9.200	8.850	9.200	5,234	-0.05(-0.54%)
Apr 04, 2025	9.094	9.250	9.094	9.250	897	-0.30(-3.14%)
Apr 03, 2025	9.730	9.730	9.300	9.550	5,339	-0.65(-6.37%)
Apr 02, 2025	9.800	10.20	9.800	10.20	972	+0.00(+0.00%)