5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
-33.23%
YEAR-TO-DATE PERFORMANCE
-33.84%
1 YEAR PERFORMANCE
-30.46%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $4.40 | $4.36 (-0.91%) | $4.43 | $4.25 | 839.50 K | $505.25 M |
| 06/26/2025 | $4.46 | $4.40 (-1.35%) | $4.51 | $4.37 | 528.40 K | $509.89 M |
| 06/25/2025 | $4.74 | $4.46 (-5.91%) | $4.76 | $4.45 | 404.94 K | $516.84 M |
| 06/24/2025 | $4.56 | $4.79 (5.04%) | $4.81 | $4.46 | 639.30 K | $555.08 M |
| 06/23/2025 | $4.41 | $4.50 (2.04%) | $4.76 | $4.36 | 774.45 K | $521.47 M |
| 06/20/2025 | $4.24 | $4.41 (4.01%) | $4.42 | $4.15 | 2.60 M | $511.04 M |
| 06/18/2025 | $4.27 | $4.20 (-1.64%) | $4.39 | $4.18 | 691.20 K | $486.71 M |
| 06/17/2025 | $4.27 | $4.31 (0.94%) | $4.51 | $4.26 | 431.60 K | $499.46 M |
| 06/16/2025 | $4.29 | $4.36 (1.63%) | $4.45 | $4.21 | 522.90 K | $505.25 M |
| 06/13/2025 | $4.39 | $4.21 (-4.1%) | $4.44 | $4.20 | 706.38 K | $487.87 M |
| 06/12/2025 | $4.58 | $4.48 (-2.18%) | $4.63 | $4.47 | 369.00 K | $519.16 M |
| 06/11/2025 | $4.66 | $4.63 (-0.64%) | $4.76 | $4.61 | 355.80 K | $536.54 M |
| 06/10/2025 | $4.62 | $4.65 (0.65%) | $4.72 | $4.57 | 358.31 K | $538.86 M |
| 06/09/2025 | $4.41 | $4.58 (3.85%) | $4.64 | $4.40 | 402.54 K | $530.74 M |
| 06/06/2025 | $4.48 | $4.36 (-2.68%) | $4.56 | $4.32 | 348.90 K | $505.25 M |
| 06/05/2025 | $4.26 | $4.39 (3.05%) | $4.54 | $4.22 | 495.00 K | $508.73 M |
| 06/04/2025 | $4.40 | $4.28 (-2.73%) | $4.55 | $4.28 | 375.10 K | $495.98 M |
| 06/03/2025 | $4.12 | $4.40 (6.8%) | $4.41 | $4.10 | 623.32 K | $509.89 M |
| 06/02/2025 | $4.28 | $4.13 (-3.5%) | $4.30 | $4.12 | 460.53 K | $478.60 M |
| 05/30/2025 | $4.47 | $4.28 (-4.25%) | $4.50 | $4.27 | 543.83 K | $495.98 M |
| 05/29/2025 | $4.58 | $4.48 (-2.18%) | $4.58 | $4.46 | 340.01 K | $519.16 M |
| 05/28/2025 | $4.66 | $4.53 (-2.79%) | $4.72 | $4.49 | 362.60 K | $524.95 M |
| 05/27/2025 | $4.55 | $4.66 (2.42%) | $4.72 | $4.49 | 467.70 K | $540.01 M |
| 05/23/2025 | $4.56 | $4.50 (-1.32%) | $4.67 | $4.50 | 457.32 K | $521.47 M |
| 05/22/2025 | $4.69 | $4.69 (0%) | $4.75 | $4.64 | 317.50 K | $543.49 M |
| 05/21/2025 | $4.92 | $4.73 (-3.86%) | $4.92 | $4.72 | 548.44 K | $548.13 M |
| 05/20/2025 | $4.96 | $5.01 (1.01%) | $5.04 | $4.95 | 420.83 K | $580.57 M |
| 05/19/2025 | $5.07 | $4.97 (-1.97%) | $5.14 | $4.91 | 416.20 K | $575.94 M |
| 05/16/2025 | $5.32 | $5.20 (-2.26%) | $5.41 | $5.19 | 1.04 M | $602.59 M |
| 05/15/2025 | $5.25 | $5.29 (0.76%) | $5.39 | $5.19 | 653.80 K | $613.02 M |
| 05/14/2025 | $5.25 | $5.25 (0%) | $5.32 | $5.16 | 719.50 K | $608.39 M |
| 05/13/2025 | $5.23 | $5.26 (0.57%) | $5.42 | $5.19 | 577.53 K | $609.54 M |
| 05/12/2025 | $5.14 | $5.18 (0.78%) | $5.40 | $5.13 | 920.04 K | $600.27 M |
| 05/09/2025 | $4.90 | $4.77 (-2.65%) | $5.36 | $4.72 | 937.50 K | $552.76 M |
| 05/08/2025 | $4.19 | $4.45 (6.21%) | $4.47 | $4.18 | 985.30 K | $515.18 M |
| 05/07/2025 | $4.11 | $4.11 (0%) | $4.21 | $4.06 | 462.93 K | $475.82 M |
| 05/06/2025 | $4.07 | $4.11 (0.98%) | $4.14 | $4.02 | 352.90 K | $475.82 M |
| 05/05/2025 | $4.17 | $4.13 (-0.96%) | $4.26 | $4.11 | 381.40 K | $478.13 M |
| 05/02/2025 | $4.10 | $4.19 (2.2%) | $4.21 | $4.08 | 375.10 K | $485.08 M |
| 05/01/2025 | $4.05 | $4.03 (-0.49%) | $4.16 | $3.99 | 413.60 K | $466.56 M |
| 04/30/2025 | $4.01 | $4.03 (0.5%) | $4.09 | $3.88 | 564.42 K | $466.56 M |
| 04/29/2025 | $4.11 | $4.08 (-0.73%) | $4.15 | $4.01 | 382.48 K | $472.35 M |
| 04/28/2025 | $4.19 | $4.15 (-0.95%) | $4.22 | $4.03 | 325.12 K | $480.45 M |
| 04/25/2025 | $4.17 | $4.18 (0.24%) | $4.25 | $4.14 | 564.44 K | $483.92 M |
| 04/24/2025 | $4.22 | $4.23 (0.24%) | $4.32 | $4.15 | 456.24 K | $489.71 M |
| 04/23/2025 | $4.34 | $4.22 (-2.76%) | $4.50 | $4.22 | 498.92 K | $488.55 M |
| 04/22/2025 | $4.27 | $4.25 (-0.47%) | $4.34 | $4.23 | 432.97 K | $492.03 M |
| 04/21/2025 | $4.03 | $4.22 (4.71%) | $4.23 | $4.00 | 348.81 K | $488.55 M |
| 04/17/2025 | $4.00 | $4.10 (2.5%) | $4.11 | $3.93 | 508.50 K | $474.66 M |
| 04/16/2025 | $3.96 | $3.98 (0.51%) | $4.03 | $3.92 | 501.00 K | $460.77 M |
| 04/15/2025 | $4.07 | $3.98 (-2.21%) | $4.09 | $3.97 | 463.30 K | $460.77 M |
| 04/14/2025 | $4.28 | $4.12 (-3.74%) | $4.28 | $3.97 | 532.42 K | $476.98 M |
| 04/11/2025 | $3.96 | $4.17 (5.3%) | $4.21 | $3.81 | 786.10 K | $482.77 M |
| 04/10/2025 | $3.88 | $3.96 (2.06%) | $3.99 | $3.82 | 522.72 K | $458.45 M |
| 04/09/2025 | $3.62 | $4.03 (11.33%) | $4.22 | $3.61 | 990.66 K | $466.56 M |
| 04/08/2025 | $3.85 | $3.65 (-5.19%) | $3.95 | $3.55 | 852.40 K | $422.56 M |
| 04/07/2025 | $3.75 | $3.76 (0.27%) | $4.05 | $3.59 | 967.30 K | $435.30 M |
| 04/04/2025 | $3.63 | $3.80 (4.68%) | $3.89 | $3.51 | 836.00 K | $439.93 M |
| 04/03/2025 | $3.95 | $3.80 (-3.8%) | $3.95 | $3.78 | 760.73 K | $439.93 M |
| 04/02/2025 | $3.97 | $4.16 (4.79%) | $4.21 | $3.97 | 391.10 K | $481.61 M |
| 04/01/2025 | $3.95 | $4.03 (2.03%) | $4.04 | $3.91 | 576.00 K | $466.56 M |
| 03/31/2025 | $3.96 | $3.95 (-0.25%) | $4.04 | $3.88 | 575.61 K | $457.30 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.
