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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	6.990	6.990	6.990	6.990	463	+0.22(+3.25%)
Mar 03, 2026	6.880	7.050	6.770	6.770	1,023	+0.04(+0.59%)
Mar 02, 2026	6.980	7.020	6.730	6.730	2,536	-0.19(-2.82%)
Feb 27, 2026	6.850	6.925	6.850	6.925	859	+0.02(+0.29%)
Feb 26, 2026	6.830	6.905	6.780	6.905	2,942	-0.08(-1.22%)
Feb 25, 2026	6.999	6.999	6.990	6.990	965	+0.03(+0.45%)
Feb 23, 2026				6.959	86	+0.11(+1.59%)
Feb 20, 2026	6.901	6.901	6.850	6.850	589	-0.15(-2.14%)
Feb 19, 2026	6.791	7.000	6.791	7.000	1,869	+0.01(+0.14%)
Feb 18, 2026	6.800	6.990	6.800	6.990	1,462	+0.24(+3.56%)
Feb 17, 2026	6.875	6.875	6.750	6.750	1,512	-0.03(-0.44%)
Feb 13, 2026	6.780	6.810	6.780	6.780	1,729	-0.25(-3.56%)
Feb 12, 2026	7.080	7.080	6.780	7.030	2,103	+0.00(+0.00%)
Feb 11, 2026	6.910	7.030	6.915	7.030	1,651	+0.28(+4.15%)
Feb 10, 2026	6.880	7.000	6.750	6.750	1,232	+0.00(+0.00%)
Feb 09, 2026	6.980	6.980	6.750	6.750	1,821	-0.19(-2.74%)
Feb 04, 2026				6.940	442	-0.01(-0.14%)
Feb 03, 2026	6.940	6.980	6.735	6.950	13,337	+0.39(+5.95%)
Jan 30, 2026				6.560	252	-0.26(-3.81%)
Jan 29, 2026	6.550	6.820	6.550	6.820	984	+0.27(+4.12%)
Jan 28, 2026	6.540	6.550	6.435	6.550	1,578	+0.01(+0.15%)
Jan 27, 2026	6.440	6.540	6.440	6.540	3,353	+0.02(+0.31%)
Jan 26, 2026	6.480	6.520	6.449	6.520	5,466	-0.00(-0.00%)
Jan 23, 2026	6.520	6.520	6.520	6.520	517	-0.07(-1.06%)
Jan 22, 2026	6.500	6.590	6.500	6.590	1,203	-0.01(-0.15%)
Jan 21, 2026	6.420	6.600	6.420	6.600	1,356	+0.10(+1.54%)
Jan 20, 2026	6.460	6.610	6.390	6.500	7,290	+0.00(+0.00%)
Jan 16, 2026	6.520	6.520	6.450	6.500	2,195	+0.02(+0.26%)
Jan 14, 2026				6.483	393	-0.04(-0.56%)
Jan 13, 2026	6.600	6.600	6.405	6.520	4,051	+0.09(+1.40%)
Jan 12, 2026	6.480	6.480	6.420	6.430	2,732	-0.06(-0.92%)
Jan 09, 2026	6.680	6.690	6.490	6.490	2,114	-0.22(-3.28%)
Jan 08, 2026	6.675	6.710	6.675	6.710	1,012	+0.19(+2.91%)
Jan 07, 2026	6.395	6.675	6.395	6.520	1,763	+0.01(+0.15%)
Jan 06, 2026	6.400	6.673	6.400	6.510	2,693	-0.20(-2.98%)
Jan 05, 2026	6.665	6.950	6.600	6.710	6,148	+0.10(+1.51%)