-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-16.67% -
3 MONTH PERFORMANCE
+24.69% -
6 MONTH PERFORMANCE
+25.03% -
YEAR-TO-DATE PERFORMANCE
-54.55% -
1 YEAR PERFORMANCE
-54.95%
Arko Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.45 | 40,000 | $790.72 M |
| 11/15/2024 | $0.49 | $0.50 (1.79%) | $0.50 | $0.49 | 2,526 | $759.46 M |
| 11/11/2024 | $0.50 | $0.49 (-1.78%) | $0.53 | $0.49 | 16,555 | $797.66 M |
| 11/08/2024 | $0.50 | $0.52 (4%) | $0.53 | $0.46 | 7,107 | $765.25 M |
| 11/07/2024 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 1,600 | $791.87 M |
| 11/05/2024 | $0.54 | $0.58 (6.64%) | $0.58 | $0.54 | 1,648 | $786.09 M |
| 11/04/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 127 | $761.77 M |
| 10/31/2024 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.56 | 15,300 | $769.79 M |
| 10/30/2024 | $0.60 | $0.59 (-1.75%) | $0.61 | $0.53 | 17,600 | $794.10 M |
| 10/29/2024 | $0.60 | $0.60 (0%) | $0.66 | $0.60 | 1,971 | $799.89 M |
| 10/25/2024 | $0.60 | $0.60 (-0.43%) | $0.60 | $0.58 | 6,391 | $792.94 M |
| 10/24/2024 | $0.70 | $0.53 (-24.21%) | $0.77 | $0.53 | 4,949 | $788.31 M |
| 10/22/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 3,623 | $797.57 M |
| 10/21/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 140 | $787.15 M |
| 10/18/2024 | $0.60 | $0.60 (0.42%) | $0.60 | $0.60 | 18,485 | $795.26 M |
| 10/17/2024 | $0.64 | $0.62 (-3.2%) | $0.64 | $0.60 | 39,713 | $792.94 M |
| 10/16/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 402 | $798.73 M |
| 10/15/2024 | $0.60 | $0.60 (0.28%) | $0.60 | $0.60 | 633 | $782.52 M |
| 10/10/2024 | $0.60 | $0.52 (-13.96%) | $0.60 | $0.52 | 1,113 | $794.10 M |
| 10/09/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 1,002 | $810.31 M |
| 10/04/2024 | $0.60 | $0.60 (-0.42%) | $0.60 | $0.60 | 50,786 | $825.35 M |
| 09/30/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 200 | $812.62 M |
| 09/26/2024 | $0.52 | $0.50 (-3.85%) | $0.54 | $0.50 | 1,000 | $817.25 M |
| 09/25/2024 | $0.55 | $0.50 (-9.09%) | $0.55 | $0.50 | 598 | $790.63 M |
| 09/24/2024 | $0.50 | $0.47 (-6.5%) | $0.83 | $0.33 | 1,000 | $794.10 M |
| 09/20/2024 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.52 | 951 | $799.89 M |
| 09/19/2024 | $0.57 | $0.45 (-21.35%) | $0.57 | $0.44 | 3,887 | $838.09 M |
| 09/18/2024 | $0.44 | $0.55 (25%) | $0.55 | $0.44 | 28,053 | $824.20 M |
| 09/17/2024 | $0.38 | $0.45 (18.42%) | $0.45 | $0.38 | 7,184 | $769.79 M |
| 09/16/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 307 | $742.01 M |
| 09/11/2024 | $0.26 | $0.34 (29.6%) | $0.34 | $0.26 | 402 | $673.71 M |
| 09/09/2024 | $0.30 | $0.35 (16.6%) | $0.35 | $0.30 | 206 | $684.13 M |
| 09/06/2024 | $0.34 | $0.35 (2.94%) | $0.35 | $0.34 | 314 | $700.34 M |
| 09/05/2024 | $0.30 | $0.32 (5.83%) | $0.35 | $0.30 | 3,112 | $714.23 M |
| 09/04/2024 | $0.33 | $0.36 (9.06%) | $0.36 | $0.33 | 806 | $710.75 M |
| 09/03/2024 | $0.30 | $0.32 (5%) | $0.35 | $0.27 | 3,403 | $711.91 M |
| 08/30/2024 | $0.37 | $0.39 (6.8%) | $0.39 | $0.36 | 1,416 | $724.65 M |
| 08/29/2024 | $0.35 | $0.44 (27.54%) | $0.44 | $0.31 | 1,456 | $711.91 M |
| 08/28/2024 | $0.30 | $0.30 (0.03%) | $0.30 | $0.30 | 924 | $730.43 M |
| 08/27/2024 | $0.32 | $0.37 (15.62%) | $0.37 | $0.32 | 901 | $722.33 M |
| 08/26/2024 | $0.23 | $0.34 (46.13%) | $0.36 | $0.23 | 3,866 | $724.65 M |
| 08/23/2024 | $0.31 | $0.22 (-28.05%) | $0.37 | $0.22 | 9,402 | $732.75 M |
| 08/22/2024 | $0.46 | $0.44 (-4.39%) | $0.47 | $0.41 | 5,002 | $707.28 M |
| 08/21/2024 | $0.43 | $0.40 (-7.39%) | $0.49 | $0.38 | 4,804 | $738.54 M |