5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
-40.06%
6 MONTH PERFORMANCE
-37.09%
YEAR-TO-DATE PERFORMANCE
-36.42%
1 YEAR PERFORMANCE
-1.87%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.10 | $4.19 (2.2%) | $4.21 | $4.08 | 375,089 | $485.08 M |
| 05/01/2025 | $4.05 | $4.03 (-0.49%) | $4.16 | $3.99 | 413,600 | $466.56 M |
| 04/30/2025 | $4.01 | $4.03 (0.5%) | $4.09 | $3.88 | 564,422 | $466.56 M |
| 04/29/2025 | $4.11 | $4.08 (-0.73%) | $4.15 | $4.01 | 382,475 | $472.35 M |
| 04/28/2025 | $4.19 | $4.15 (-0.95%) | $4.22 | $4.03 | 325,124 | $480.45 M |
| 04/25/2025 | $4.17 | $4.18 (0.24%) | $4.25 | $4.14 | 564,444 | $483.92 M |
| 04/24/2025 | $4.22 | $4.23 (0.24%) | $4.32 | $4.15 | 456,238 | $489.71 M |
| 04/23/2025 | $4.34 | $4.22 (-2.76%) | $4.50 | $4.22 | 498,918 | $488.55 M |
| 04/22/2025 | $4.27 | $4.25 (-0.47%) | $4.34 | $4.23 | 432,970 | $492.03 M |
| 04/21/2025 | $4.03 | $4.22 (4.71%) | $4.23 | $4.00 | 348,808 | $488.55 M |
| 04/17/2025 | $4.00 | $4.10 (2.5%) | $4.11 | $3.93 | 508,500 | $474.66 M |
| 04/16/2025 | $3.96 | $3.98 (0.51%) | $4.03 | $3.92 | 501,000 | $460.77 M |
| 04/15/2025 | $4.07 | $3.98 (-2.21%) | $4.09 | $3.97 | 463,300 | $460.77 M |
| 04/14/2025 | $4.28 | $4.12 (-3.74%) | $4.28 | $3.97 | 532,415 | $476.98 M |
| 04/11/2025 | $3.96 | $4.17 (5.3%) | $4.21 | $3.81 | 786,100 | $482.77 M |
| 04/10/2025 | $3.88 | $3.96 (2.06%) | $3.99 | $3.82 | 522,722 | $458.45 M |
| 04/09/2025 | $3.62 | $4.03 (11.33%) | $4.22 | $3.61 | 990,663 | $466.56 M |
| 04/08/2025 | $3.85 | $3.65 (-5.19%) | $3.95 | $3.55 | 852,400 | $422.56 M |
| 04/07/2025 | $3.75 | $3.76 (0.27%) | $4.05 | $3.59 | 967,300 | $435.30 M |
| 04/04/2025 | $3.63 | $3.80 (4.68%) | $3.89 | $3.51 | 836,000 | $439.93 M |
| 04/03/2025 | $3.95 | $3.80 (-3.8%) | $3.95 | $3.78 | 760,730 | $439.93 M |
| 04/02/2025 | $3.97 | $4.16 (4.79%) | $4.21 | $3.97 | 391,100 | $481.61 M |
| 04/01/2025 | $3.95 | $4.03 (2.03%) | $4.04 | $3.91 | 576,000 | $466.56 M |
| 03/31/2025 | $3.96 | $3.95 (-0.25%) | $4.04 | $3.88 | 575,606 | $457.30 M |
| 03/28/2025 | $4.08 | $4.06 (-0.49%) | $4.11 | $3.90 | 635,810 | $470.03 M |
| 03/27/2025 | $4.12 | $4.08 (-0.97%) | $4.22 | $4.08 | 633,500 | $472.35 M |
| 03/26/2025 | $4.16 | $4.13 (-0.72%) | $4.20 | $4.06 | 1.02 M | $478.13 M |
| 03/25/2025 | $4.17 | $4.17 (0%) | $4.22 | $4.09 | 551,600 | $482.77 M |
| 03/24/2025 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.14 | 591,835 | $482.77 M |
| 03/21/2025 | $4.01 | $4.13 (2.99%) | $4.14 | $4.01 | 1.45 M | $478.13 M |
| 03/20/2025 | $4.06 | $4.07 (0.25%) | $4.26 | $4.05 | 495,904 | $471.19 M |
| 03/19/2025 | $3.87 | $4.09 (5.68%) | $4.09 | $3.79 | 800,249 | $473.50 M |
| 03/18/2025 | $3.96 | $3.83 (-3.28%) | $3.97 | $3.80 | 856,648 | $443.40 M |
| 03/17/2025 | $3.90 | $3.98 (2.05%) | $4.01 | $3.87 | 792,210 | $460.77 M |
| 03/14/2025 | $3.88 | $3.90 (0.52%) | $3.97 | $3.81 | 706,526 | $451.51 M |
| 03/13/2025 | $3.86 | $3.83 (-0.78%) | $4.05 | $3.78 | 572,744 | $443.40 M |
| 03/12/2025 | $3.91 | $3.86 (-1.28%) | $3.91 | $3.76 | 829,539 | $446.88 M |
| 03/11/2025 | $3.99 | $3.84 (-3.76%) | $4.00 | $3.81 | 1.02 M | $444.56 M |
| 03/10/2025 | $4.05 | $3.99 (-1.48%) | $4.07 | $3.90 | 1.25 M | $461.93 M |
| 03/07/2025 | $4.04 | $4.12 (1.98%) | $4.20 | $3.92 | 807,000 | $476.98 M |
| 03/06/2025 | $4.21 | $4.03 (-4.28%) | $4.24 | $3.86 | 1.16 M | $466.56 M |
| 03/05/2025 | $4.11 | $4.25 (3.41%) | $4.29 | $3.99 | 1.40 M | $492.03 M |
| 03/04/2025 | $4.09 | $4.08 (-0.24%) | $4.18 | $3.96 | 1.50 M | $472.35 M |
| 03/03/2025 | $4.58 | $4.16 (-9.17%) | $4.59 | $4.11 | 1.66 M | $481.61 M |
| 02/28/2025 | $4.50 | $4.51 (0.22%) | $4.61 | $4.26 | 1.68 M | $522.13 M |
| 02/27/2025 | $6.00 | $4.52 (-24.67%) | $6.02 | $4.35 | 5.83 M | $523.28 M |
| 02/26/2025 | $7.17 | $7.26 (1.26%) | $7.39 | $7.07 | 587,029 | $840.50 M |
| 02/25/2025 | $7.63 | $7.15 (-6.29%) | $7.65 | $7.13 | 717,700 | $827.76 M |
| 02/24/2025 | $7.61 | $7.55 (-0.79%) | $7.61 | $7.37 | 824,500 | $874.07 M |
| 02/21/2025 | $7.84 | $7.55 (-3.7%) | $7.84 | $7.39 | 908,128 | $874.07 M |
| 02/20/2025 | $7.73 | $7.75 (0.26%) | $7.82 | $7.52 | 725,989 | $897.23 M |
| 02/19/2025 | $7.58 | $7.82 (3.17%) | $7.82 | $7.50 | 549,310 | $905.33 M |
| 02/18/2025 | $7.73 | $7.60 (-1.68%) | $7.76 | $7.45 | 741,718 | $879.86 M |
| 02/14/2025 | $7.50 | $7.71 (2.8%) | $7.75 | $7.46 | 947,800 | $892.59 M |
| 02/13/2025 | $6.99 | $7.46 (6.72%) | $7.62 | $6.99 | 1.03 M | $863.65 M |
| 02/12/2025 | $6.84 | $7.17 (4.82%) | $7.19 | $6.78 | 628,300 | $830.08 M |
| 02/11/2025 | $6.65 | $6.95 (4.51%) | $6.97 | $6.65 | 589,900 | $804.61 M |
| 02/10/2025 | $6.66 | $6.65 (-0.15%) | $6.71 | $6.56 | 181,715 | $769.88 M |
| 02/07/2025 | $6.83 | $6.61 (-3.22%) | $6.83 | $6.53 | 232,000 | $765.25 M |
| 02/06/2025 | $6.69 | $6.89 (2.99%) | $7.02 | $6.69 | 338,600 | $797.66 M |
| 02/05/2025 | $7.06 | $6.92 (-1.98%) | $7.07 | $6.90 | 264,838 | $801.14 M |
| 02/04/2025 | $6.98 | $7.01 (0.43%) | $7.05 | $6.87 | 365,600 | $811.55 M |
| 02/03/2025 | $6.97 | $6.99 (0.29%) | $7.07 | $6.79 | 493,832 | $809.24 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.
