-
5 DAY PERFORMANCE
-0.97% -
1 MONTH PERFORMANCE
-12.32% -
3 MONTH PERFORMANCE
-11.26% -
6 MONTH PERFORMANCE
-35.33% -
YEAR-TO-DATE PERFORMANCE
-27.15% -
1 YEAR PERFORMANCE
-32.96%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $10.16 | $10.25 (0.89%) | $10.31 | $10.16 | 634 | |
| 11/14/2024 | $9.80 | $10.39 (6.02%) | $10.44 | $9.80 | 4,640 | $37.45 M |
| 11/13/2024 | $10.37 | $10.38 (0.1%) | $10.59 | $10.25 | 2,600 | $37.41 M |
| 11/12/2024 | $10.45 | $10.38 (-0.67%) | $10.62 | $10.29 | 3,000 | $37.41 M |
| 11/11/2024 | $10.80 | $10.36 (-4.07%) | $10.80 | $10.06 | 1,947 | $37.34 M |
| 11/08/2024 | $10.40 | $10.35 (-0.48%) | $10.60 | $10.35 | 921 | $37.30 M |
| 11/07/2024 | $10.50 | $10.55 (0.48%) | $10.70 | $10.40 | 14,000 | $38.02 M |
| 11/06/2024 | $10.75 | $10.45 (-2.79%) | $11.36 | $10.38 | 6,500 | $37.66 M |
| 11/05/2024 | $10.65 | $10.85 (1.88%) | $10.88 | $10.53 | 1,800 | $39.10 M |
| 11/04/2024 | $10.47 | $10.53 (0.57%) | $10.77 | $10.39 | 10,900 | $37.95 M |
| 11/01/2024 | $10.70 | $10.47 (-2.15%) | $10.70 | $10.47 | 1,200 | $37.73 M |
| 10/31/2024 | $10.75 | $10.90 (1.4%) | $10.90 | $10.55 | 6,304 | $39.28 M |
| 10/30/2024 | $10.98 | $10.78 (-1.82%) | $11.00 | $10.75 | 6,400 | $38.85 M |
| 10/29/2024 | $11.30 | $11.10 (-1.77%) | $11.30 | $10.97 | 4,224 | $40.00 M |
| 10/28/2024 | $11.25 | $11.20 (-0.44%) | $11.43 | $11.20 | 2,440 | $40.36 M |
| 10/25/2024 | $11.69 | $11.37 (-2.74%) | $11.69 | $11.31 | 7,525 | $40.98 M |
| 10/24/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 500 | $42.85 M |
| 10/23/2024 | $11.71 | $11.95 (2.05%) | $11.95 | $11.52 | 10,600 | $43.07 M |
| 10/22/2024 | $11.53 | $11.75 (1.91%) | $11.90 | $11.53 | 6,443 | $42.35 M |
| 10/21/2024 | $11.74 | $11.66 (-0.68%) | $11.74 | $11.66 | 1,700 | $42.02 M |
| 10/18/2024 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 700 | $43.14 M |
| 10/17/2024 | $11.64 | $11.80 (1.37%) | $11.80 | $11.64 | 2,435 | $42.53 M |
| 10/16/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 300 | $42.13 M |
| 10/15/2024 | $11.60 | $11.69 (0.78%) | $11.99 | $11.60 | 6,800 | $42.13 M |
| 10/14/2024 | $11.76 | $11.96 (1.7%) | $12.00 | $11.63 | 7,028 | $43.10 M |
| 10/11/2024 | $12.10 | $11.80 (-2.48%) | $12.10 | $11.39 | 2,400 | $42.53 M |
| 10/10/2024 | $11.70 | $11.85 (1.28%) | $11.85 | $11.60 | 5,600 | $42.71 M |
| 10/09/2024 | $11.69 | $11.85 (1.37%) | $11.98 | $11.65 | 8,936 | $42.71 M |
| 10/08/2024 | $12.10 | $11.70 (-3.31%) | $12.10 | $11.68 | 6,022 | $42.17 M |
| 10/07/2024 | $11.80 | $11.90 (0.85%) | $12.10 | $11.78 | 7,525 | $42.89 M |
| 10/04/2024 | $11.99 | $11.71 (-2.34%) | $12.10 | $11.71 | 2,000 | $42.20 M |
| 10/03/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 700 | $42.46 M |
| 10/02/2024 | $11.00 | $11.51 (4.64%) | $11.99 | $11.00 | 2,400 | $41.48 M |
| 10/01/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 500 | $42.35 M |
| 09/30/2024 | $11.46 | $11.99 (4.62%) | $12.00 | $11.46 | 15,834 | $43.21 M |
| 09/27/2024 | $11.72 | $11.68 (-0.34%) | $11.91 | $11.65 | 8,637 | $42.09 M |
| 09/26/2024 | $11.45 | $11.71 (2.27%) | $12.00 | $11.45 | 13,000 | $42.20 M |
| 09/25/2024 | $11.60 | $11.37 (-1.98%) | $12.05 | $11.37 | 15,806 | $40.98 M |
| 09/24/2024 | $11.79 | $11.61 (-1.53%) | $11.79 | $11.61 | 2,400 | $41.84 M |
| 09/23/2024 | $12.30 | $11.78 (-4.23%) | $12.44 | $11.76 | 6,500 | $42.46 M |
| 09/20/2024 | $11.62 | $12.44 (7.06%) | $12.44 | $11.62 | 16,500 | $44.83 M |
| 09/19/2024 | $11.80 | $12.07 (2.29%) | $12.10 | $11.55 | 5,936 | $43.50 M |
| 09/18/2024 | $11.86 | $11.50 (-3.04%) | $12.27 | $11.50 | 12,726 | $41.45 M |
| 09/17/2024 | $12.02 | $11.79 (-1.91%) | $12.67 | $11.79 | 16,600 | $42.49 M |
| 09/16/2024 | $11.80 | $11.80 (0%) | $11.90 | $11.59 | 5,900 | $42.53 M |
| 09/13/2024 | $12.13 | $11.52 (-5.03%) | $12.13 | $11.52 | 2,305 | $41.52 M |
| 09/12/2024 | $12.15 | $11.66 (-4.03%) | $12.20 | $11.64 | 1,600 | $42.02 M |
| 09/11/2024 | $11.64 | $11.80 (1.37%) | $12.19 | $11.30 | 13,600 | $42.53 M |
| 09/10/2024 | $11.80 | $12.00 (1.69%) | $12.00 | $11.80 | 1,001 | $43.25 M |
| 09/09/2024 | $11.98 | $11.50 (-4.01%) | $12.88 | $11.50 | 15,346 | $41.45 M |
| 09/06/2024 | $11.60 | $11.59 (-0.09%) | $12.43 | $11.59 | 9,404 | $41.77 M |
| 09/05/2024 | $11.45 | $12.43 (8.56%) | $12.61 | $11.45 | 10,900 | $44.80 M |
| 09/04/2024 | $12.33 | $12.30 (-0.24%) | $12.96 | $12.25 | 10,335 | $44.33 M |
| 09/03/2024 | $12.50 | $12.30 (-1.6%) | $12.50 | $12.30 | 4,600 | $44.33 M |
| 08/30/2024 | $12.43 | $13.24 (6.52%) | $13.24 | $12.43 | 423 | $47.72 M |
| 08/29/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 0 | $47.75 M |
| 08/28/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 521 | $47.75 M |
| 08/27/2024 | $13.50 | $12.69 (-6%) | $13.50 | $12.69 | 2,411 | $45.73 M |
| 08/26/2024 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 700 | $50.02 M |
| 08/23/2024 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 0 | $46.35 M |
| 08/22/2024 | $12.82 | $12.86 (0.31%) | $12.86 | $12.82 | 800 | $46.35 M |
| 08/21/2024 | $12.52 | $12.52 (0%) | $12.52 | $12.52 | 259,650 | $45.12 M |
| 08/20/2024 | $12.88 | $12.52 (-2.8%) | $13.10 | $11.95 | 12,000 | $45.12 M |
| 08/19/2024 | $11.55 | $12.07 (4.5%) | $12.07 | $11.55 | 3,032 | $43.50 M |
| 08/16/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 600 | |
| 08/15/2024 | $11.58 | $11.55 (-0.26%) | $11.92 | $11.24 | 10,736 | $41.63 M |