5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
-30.43%
6 MONTH PERFORMANCE
-11.56%
YEAR-TO-DATE PERFORMANCE
-15.82%
1 YEAR PERFORMANCE
-31.86%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.00 | $9.26 (2.89%) | $9.47 | $8.70 | 6,372 | $33.37 M |
| 04/29/2025 | $8.85 | $9.01 (1.81%) | $9.23 | $8.85 | 9,800 | $32.47 M |
| 04/28/2025 | $8.69 | $8.70 (0.12%) | $9.03 | $8.69 | 13,642 | $31.35 M |
| 04/25/2025 | $8.61 | $8.70 (1.05%) | $8.80 | $8.60 | 1,100 | $31.35 M |
| 04/24/2025 | $8.80 | $8.74 (-0.68%) | $8.90 | $8.74 | 1,700 | $31.50 M |
| 04/23/2025 | $8.93 | $8.93 (0%) | $8.93 | $8.93 | 1,144 | $32.18 M |
| 04/22/2025 | $8.52 | $8.58 (0.7%) | $9.00 | $8.52 | 3,601 | $30.92 M |
| 04/21/2025 | $8.52 | $8.50 (-0.23%) | $8.52 | $8.50 | 1,163 | $30.63 M |
| 04/17/2025 | $8.60 | $8.43 (-1.98%) | $8.72 | $8.43 | 11,300 | $30.38 M |
| 04/16/2025 | $8.92 | $8.60 (-3.59%) | $8.95 | $8.60 | 1,800 | $30.99 M |
| 04/15/2025 | $8.71 | $8.68 (-0.34%) | $8.71 | $8.46 | 1,218 | $31.28 M |
| 04/14/2025 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 742 | $29.91 M |
| 04/11/2025 | $8.60 | $8.33 (-3.14%) | $8.68 | $8.25 | 17,005 | $30.02 M |
| 04/10/2025 | $9.00 | $8.60 (-4.44%) | $9.20 | $8.60 | 8,200 | $30.99 M |
| 04/09/2025 | $8.96 | $9.00 (0.45%) | $9.00 | $8.65 | 4,922 | $32.44 M |
| 04/08/2025 | $9.05 | $8.80 (-2.76%) | $9.15 | $8.80 | 9,468 | $31.72 M |
| 04/07/2025 | $8.90 | $9.20 (3.37%) | $9.20 | $8.85 | 5,234 | $33.16 M |
| 04/04/2025 | $9.09 | $9.25 (1.76%) | $9.25 | $9.09 | 900 | $33.34 M |
| 04/03/2025 | $9.73 | $9.55 (-1.85%) | $9.73 | $9.30 | 5,339 | $34.42 M |
| 04/02/2025 | $9.80 | $10.20 (4.08%) | $10.20 | $9.80 | 1,000 | $36.76 M |
| 04/01/2025 | $9.60 | $10.20 (6.25%) | $10.20 | $9.41 | 2,716 | $36.76 M |
| 03/31/2025 | $9.71 | $10.10 (4.02%) | $10.10 | $9.62 | 7,239 | $36.40 M |
| 03/28/2025 | $10.07 | $9.71 (-3.57%) | $10.40 | $9.12 | 31,900 | $34.99 M |
| 03/27/2025 | $10.30 | $9.77 (-5.15%) | $10.43 | $9.77 | 4,200 | $35.21 M |
| 03/26/2025 | $9.00 | $10.10 (12.22%) | $10.79 | $9.00 | 93,200 | $36.40 M |
| 03/25/2025 | $9.75 | $9.38 (-3.79%) | $9.82 | $8.88 | 20,900 | $33.81 M |
| 03/24/2025 | $9.59 | $9.84 (2.61%) | $10.00 | $9.59 | 5,805 | $35.46 M |
| 03/21/2025 | $9.85 | $9.99 (1.42%) | $10.40 | $9.74 | 8,102 | $36.00 M |
| 03/20/2025 | $9.90 | $10.14 (2.42%) | $10.87 | $9.75 | 18,900 | $36.54 M |
| 03/19/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 908 | $37.30 M |
| 03/18/2025 | $10.11 | $10.00 (-1.09%) | $10.11 | $10.00 | 1,609 | $36.04 M |
| 03/17/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1,700 | $37.30 M |
| 03/14/2025 | $10.00 | $10.10 (1%) | $10.38 | $10.00 | 3,506 | $36.40 M |
| 03/13/2025 | $10.43 | $9.99 (-4.22%) | $10.43 | $9.99 | 1,400 | $36.00 M |
| 03/12/2025 | $10.10 | $10.17 (0.69%) | $10.20 | $10.10 | 23,749 | $36.65 M |
| 03/11/2025 | $10.34 | $10.00 (-3.29%) | $10.34 | $10.00 | 1,203 | $36.04 M |
| 03/10/2025 | $10.54 | $10.11 (-4.08%) | $10.54 | $10.11 | 2,400 | $36.44 M |
| 03/07/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 700 | $38.06 M |
| 03/06/2025 | $10.35 | $10.66 (3%) | $10.66 | $10.33 | 1,800 | $38.42 M |
| 03/05/2025 | $10.32 | $10.62 (2.91%) | $10.62 | $10.32 | 937 | $38.27 M |
| 03/04/2025 | $10.35 | $10.27 (-0.77%) | $10.55 | $10.25 | 2,400 | $37.01 M |
| 03/03/2025 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 800 | $39.00 M |
| 02/28/2025 | $10.52 | $10.85 (3.14%) | $10.86 | $10.52 | 1,200 | $39.10 M |
| 02/27/2025 | $11.09 | $10.85 (-2.16%) | $11.09 | $10.85 | 509 | $39.10 M |
| 02/26/2025 | $10.83 | $10.99 (1.48%) | $10.99 | $10.83 | 1,636 | $39.61 M |
| 02/25/2025 | $11.12 | $10.98 (-1.26%) | $11.12 | $10.57 | 1,203 | $39.57 M |
| 02/24/2025 | $11.44 | $10.89 (-4.81%) | $11.44 | $10.80 | 5,421 | $39.25 M |
| 02/21/2025 | $11.29 | $11.36 (0.62%) | $11.36 | $11.29 | 800 | $40.94 M |
| 02/20/2025 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $40.11 M |
| 02/19/2025 | $11.00 | $11.13 (1.18%) | $11.26 | $11.00 | 1,600 | $40.11 M |
| 02/18/2025 | $11.16 | $11.15 (-0.09%) | $11.29 | $11.15 | 1,700 | $40.18 M |
| 02/14/2025 | $11.25 | $11.29 (0.36%) | $11.29 | $11.25 | 2,000 | $40.69 M |
| 02/13/2025 | $12.08 | $11.12 (-7.95%) | $12.30 | $10.60 | 24,400 | $40.08 M |
| 02/12/2025 | $12.09 | $12.14 (0.41%) | $12.15 | $12.08 | 3,804 | $43.75 M |
| 02/11/2025 | $13.05 | $12.53 (-3.98%) | $13.05 | $12.53 | 1,320 | $45.16 M |
| 02/10/2025 | $12.47 | $12.69 (1.76%) | $12.69 | $12.40 | 1,800 | $45.73 M |
| 02/07/2025 | $12.40 | $12.40 (0%) | $12.50 | $12.40 | 3,600 | $44.69 M |
| 02/06/2025 | $12.83 | $13.00 (1.33%) | $13.36 | $12.75 | 3,000 | $46.85 M |
| 02/05/2025 | $13.15 | $12.83 (-2.43%) | $13.15 | $12.75 | 1,348 | $46.24 M |
| 02/04/2025 | $12.64 | $12.49 (-1.19%) | $12.81 | $12.45 | 2,700 | $45.01 M |
| 02/03/2025 | $12.98 | $12.27 (-5.47%) | $13.11 | $12.00 | 7,500 | $44.22 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.
