-
5 DAY PERFORMANCE
-0.34% -
1 MONTH PERFORMANCE
+1.04% -
3 MONTH PERFORMANCE
-12.48% -
6 MONTH PERFORMANCE
-16.18% -
YEAR-TO-DATE PERFORMANCE
-16.77% -
1 YEAR PERFORMANCE
-24.40%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $11.50 | $11.59 (0.78%) | $11.60 | $11.21 | 5,334 | $41.77 M |
| 08/13/2024 | $11.43 | $11.80 (3.24%) | $12.12 | $11.00 | 10,300 | $42.53 M |
| 08/12/2024 | $12.73 | $11.99 (-5.81%) | $12.73 | $11.99 | 4,418 | $43.21 M |
| 08/09/2024 | $12.30 | $12.26 (-0.33%) | $12.35 | $11.52 | 21,000 | $44.19 M |
| 08/08/2024 | $12.76 | $12.76 (0%) | $12.76 | $12.76 | 200 | $45.99 M |
| 08/07/2024 | $12.91 | $12.91 (0%) | $12.91 | $12.91 | 500 | $46.53 M |
| 08/06/2024 | $12.68 | $13.00 (2.52%) | $13.24 | $12.68 | 1,700 | $46.85 M |
| 08/05/2024 | $13.20 | $12.22 (-7.42%) | $13.20 | $11.31 | 5,700 | $44.04 M |
| 08/02/2024 | $13.52 | $13.31 (-1.55%) | $13.52 | $13.26 | 8,302 | $47.97 M |
| 08/01/2024 | $13.75 | $13.57 (-1.31%) | $13.75 | $13.57 | 900 | $48.91 M |
| 07/31/2024 | $13.42 | $13.42 (0%) | $13.42 | $13.42 | 300 | $48.37 M |
| 07/30/2024 | $13.36 | $13.32 (-0.3%) | $13.36 | $13.32 | 500 | $48.01 M |
| 07/29/2024 | $13.83 | $13.77 (-0.43%) | $13.83 | $13.77 | 900 | $49.63 M |
| 07/26/2024 | $13.37 | $13.38 (0.07%) | $13.42 | $13.34 | 914 | $48.22 M |
| 07/25/2024 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 411 | $47.79 M |
| 07/24/2024 | $13.78 | $13.78 (0%) | $13.78 | $13.78 | 400 | |
| 07/23/2024 | $13.26 | $13.78 (3.92%) | $13.78 | $13.26 | 830 | $49.66 M |
| 07/22/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 300 | |
| 07/19/2024 | $13.45 | $13.50 (0.37%) | $13.50 | $13.45 | 600 | $48.65 M |
| 07/18/2024 | $13.50 | $13.50 (0%) | $13.80 | $13.48 | 2,400 | $48.65 M |
| 07/17/2024 | $13.54 | $13.54 (0%) | $13.54 | $13.54 | 700 | $48.80 M |
| 07/16/2024 | $13.45 | $13.30 (-1.12%) | $13.45 | $13.29 | 911 | $47.93 M |
| 07/15/2024 | $13.49 | $13.07 (-3.11%) | $13.50 | $13.07 | 2,344 | $47.10 M |
| 07/12/2024 | $13.07 | $13.49 (3.21%) | $13.49 | $13.07 | 905 | $48.62 M |
| 07/11/2024 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 200 | |
| 07/10/2024 | $13.39 | $13.20 (-1.42%) | $13.39 | $13.20 | 9,700 | $47.57 M |
| 07/09/2024 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 400 | |
| 07/08/2024 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 500 |