5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
-11.96%
6 MONTH PERFORMANCE
-25.14%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-51.34%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $6.54 | $6.55 (0.15%) | $6.55 | $6.44 | 1.60 K | $23.61 M |
| 01/27/2026 | $6.44 | $6.54 (1.55%) | $6.54 | $6.44 | 3.40 K | $23.58 M |
| 01/26/2026 | $6.48 | $6.52 (0.62%) | $6.52 | $6.45 | 5.50 K | $23.50 M |
| 01/23/2026 | $6.52 | $6.52 (0%) | $6.52 | $6.52 | 517 | $23.50 M |
| 01/22/2026 | $6.50 | $6.59 (1.38%) | $6.59 | $6.50 | 1.20 K | $23.76 M |
| 01/21/2026 | $6.42 | $6.60 (2.8%) | $6.60 | $6.42 | 1.40 K | $23.79 M |
| 01/20/2026 | $6.46 | $6.50 (0.62%) | $6.61 | $6.39 | 7.30 K | $23.43 M |
| 01/16/2026 | $6.52 | $6.50 (-0.31%) | $6.52 | $6.45 | 2.20 K | $23.43 M |
| 01/15/2026 | $6.48 | $6.48 (0%) | $6.48 | $6.48 | 3 | $23.36 M |
| 01/14/2026 | $6.40 | $6.48 (1.25%) | $6.52 | $6.40 | 6.70 K | $23.36 M |
| 01/13/2026 | $6.60 | $6.52 (-1.21%) | $6.60 | $6.41 | 4.10 K | $23.50 M |
| 01/12/2026 | $6.48 | $6.43 (-0.77%) | $6.48 | $6.42 | 2.73 K | $23.18 M |
| 01/09/2026 | $6.68 | $6.49 (-2.84%) | $6.69 | $6.49 | 2.11 K | $23.40 M |
| 01/08/2026 | $6.68 | $6.71 (0.45%) | $6.71 | $6.68 | 1.01 K | $24.19 M |
| 01/07/2026 | $6.40 | $6.52 (1.87%) | $6.68 | $6.40 | 1.80 K | $23.50 M |
| 01/06/2026 | $6.40 | $6.51 (1.72%) | $6.67 | $6.40 | 2.70 K | $23.47 M |
| 01/05/2026 | $6.67 | $6.71 (0.6%) | $6.95 | $6.60 | 6.15 K | $24.19 M |
| 01/02/2026 | $6.55 | $6.61 (0.92%) | $6.77 | $6.55 | 1.84 K | $23.83 M |
| 12/31/2025 | $6.61 | $6.71 (1.51%) | $6.71 | $6.47 | 4.15 K | $24.19 M |
| 12/30/2025 | $6.72 | $6.52 (-2.98%) | $6.94 | $6.37 | 9.10 K | $23.50 M |
| 12/29/2025 | $6.29 | $6.47 (2.86%) | $6.64 | $6.15 | 100.40 K | $23.32 M |
| 12/26/2025 | $6.27 | $6.37 (1.59%) | $6.40 | $5.98 | 81.93 K | $22.96 M |
| 12/24/2025 | $6.26 | $6.29 (0.48%) | $6.30 | $6.05 | 36.90 K | $22.68 M |
| 12/23/2025 | $6.30 | $6.27 (-0.48%) | $6.40 | $6.01 | 53.40 K | $22.60 M |
| 12/22/2025 | $6.15 | $6.20 (0.81%) | $6.58 | $5.98 | 23.30 K | $22.35 M |
| 12/19/2025 | $6.54 | $6.02 (-7.95%) | $6.73 | $6.02 | 21.34 K | $21.70 M |
| 12/18/2025 | $6.66 | $6.47 (-2.85%) | $6.71 | $6.46 | 17.20 K | $23.32 M |
| 12/17/2025 | $6.62 | $6.87 (3.78%) | $6.90 | $6.46 | 13.60 K | $24.77 M |
| 12/16/2025 | $6.73 | $6.63 (-1.49%) | $6.95 | $5.75 | 85.00 K | $23.90 M |
| 12/15/2025 | $6.79 | $6.86 (1.03%) | $6.86 | $6.59 | 12.50 K | $24.73 M |
| 12/12/2025 | $6.87 | $6.71 (-2.33%) | $6.95 | $6.68 | 15.52 K | $24.19 M |
| 12/11/2025 | $7.10 | $7.18 (1.13%) | $7.20 | $7.10 | 1.80 K | $25.88 M |
| 12/10/2025 | $7.18 | $7.10 (-1.11%) | $7.20 | $7.10 | 1.85 K | $25.60 M |
| 12/09/2025 | $7.07 | $7.09 (0.28%) | $7.09 | $6.99 | 3.80 K | $25.56 M |
| 12/08/2025 | $7.06 | $7.01 (-0.71%) | $7.21 | $6.99 | 5.20 K | $25.27 M |
| 12/05/2025 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 6 | $25.56 M |
| 12/04/2025 | $6.99 | $7.09 (1.43%) | $7.09 | $6.99 | 1.03 K | $25.56 M |
| 12/03/2025 | $7.18 | $7.19 (0.14%) | $7.19 | $7.18 | 408 | $25.92 M |
| 12/02/2025 | $7.05 | $7.05 (0%) | $7.05 | $6.97 | 1.50 K | $25.42 M |
| 12/01/2025 | $7.21 | $6.94 (-3.74%) | $7.21 | $6.94 | 2.10 K | $25.02 M |
| 11/28/2025 | $7.21 | $7.00 (-2.91%) | $7.21 | $6.99 | 1.00 K | $25.24 M |
| 11/26/2025 | $7.02 | $6.97 (-0.71%) | $7.03 | $6.94 | 5.80 K | $25.13 M |
| 11/25/2025 | $6.98 | $6.98 (0%) | $6.98 | $6.98 | 373 | $25.16 M |
| 11/24/2025 | $7.12 | $6.98 (-1.97%) | $7.12 | $6.98 | 2.90 K | $25.16 M |
| 11/21/2025 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 400 | $25.20 M |
| 11/20/2025 | $7.19 | $7.21 (0.28%) | $7.21 | $7.01 | 7.72 K | $25.99 M |
| 11/19/2025 | $7.03 | $7.07 (0.57%) | $7.07 | $7.03 | 700 | $25.49 M |
| 11/18/2025 | $7.19 | $7.04 (-2.09%) | $7.19 | $7.04 | 800 | $25.38 M |
| 11/17/2025 | $7.09 | $7.02 (-0.99%) | $7.10 | $7.02 | 1.20 K | $25.31 M |
| 11/14/2025 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 313 | $25.96 M |
| 11/13/2025 | $7.14 | $7.21 (0.98%) | $7.21 | $7.07 | 4.72 K | $25.99 M |
| 11/12/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 245 | $25.99 M |
| 11/11/2025 | $7.00 | $7.21 (3%) | $7.21 | $7.00 | 900 | $25.99 M |
| 11/10/2025 | $7.02 | $7.15 (1.85%) | $7.15 | $7.02 | 1.70 K | $25.78 M |
| 11/07/2025 | $7.09 | $7.21 (1.69%) | $7.21 | $7.09 | 1.01 K | $25.99 M |
| 11/06/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 1 | $25.99 M |
| 11/05/2025 | $7.21 | $7.21 (0%) | $7.21 | $7.21 | 408 | $25.99 M |
| 11/04/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 1.80 K | $25.60 M |
| 11/03/2025 | $7.22 | $7.10 (-1.66%) | $7.22 | $7.06 | 3.00 K | $25.60 M |
| 10/31/2025 | $7.32 | $7.32 (0%) | $7.32 | $7.32 | 1 | $26.39 M |
| 10/30/2025 | $7.11 | $7.32 (2.95%) | $7.32 | $7.11 | 1.21 K | $26.39 M |
| 10/29/2025 | $7.07 | $7.44 (5.23%) | $7.44 | $7.07 | 1.90 K | $26.82 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.
