5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
+4.38%
3 MONTH PERFORMANCE
+20.36%
6 MONTH PERFORMANCE
+7.65%
YEAR-TO-DATE PERFORMANCE
+27.91%
1 YEAR PERFORMANCE
-2.29%
Ark Restaurants Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.40 | $14.07 (-2.29%) | $14.40 | $13.94 | 975 | $50.71 M |
| 01/13/2025 | $14.53 | $14.15 (-2.62%) | $14.53 | $14.11 | 2,444 | $51.00 M |
| 01/10/2025 | $14.00 | $14.99 (7.07%) | $15.00 | $14.00 | 1,600 | $54.02 M |
| 01/08/2025 | $15.51 | $14.33 (-7.61%) | $15.51 | $14.33 | 914 | $51.65 M |
| 01/07/2025 | $16.54 | $15.56 (-5.93%) | $17.76 | $15.05 | 21,900 | $56.08 M |
| 01/06/2025 | $15.12 | $16.21 (7.21%) | $16.56 | $15.12 | 26,500 | $58.42 M |
| 01/03/2025 | $12.50 | $14.73 (17.84%) | $15.15 | $12.50 | 25,000 | $53.09 M |
| 01/02/2025 | $10.99 | $12.76 (16.11%) | $12.95 | $10.80 | 7,900 | $45.99 M |
| 12/31/2024 | $10.97 | $11.00 (0.27%) | $11.00 | $10.01 | 3,033 | $39.64 M |
| 12/30/2024 | $11.17 | $11.19 (0.18%) | $11.45 | $11.17 | 806 | $40.33 M |
| 12/27/2024 | $10.80 | $11.49 (6.39%) | $11.95 | $10.77 | 1,744 | $41.41 M |
| 12/26/2024 | $11.00 | $11.01 (0.09%) | $11.68 | $10.43 | 4,703 | $39.68 M |
| 12/24/2024 | $10.99 | $11.00 (0.09%) | $11.00 | $10.99 | 800 | $39.64 M |
| 12/23/2024 | $10.80 | $10.88 (0.74%) | $10.88 | $10.28 | 9,651 | $39.21 M |
| 12/20/2024 | $11.83 | $11.29 (-4.56%) | $11.83 | $11.03 | 1,934 | $40.69 M |
| 12/19/2024 | $10.67 | $11.10 (4.03%) | $11.34 | $10.67 | 1,900 | $40.00 M |
| 12/18/2024 | $11.31 | $10.74 (-5.04%) | $12.05 | $10.74 | 3,900 | $38.71 M |
| 12/17/2024 | $11.50 | $11.79 (2.52%) | $11.79 | $11.35 | 2,114 | $42.49 M |
| 12/16/2024 | $12.97 | $12.01 (-7.4%) | $13.10 | $12.00 | 5,803 | $43.28 M |
| 12/13/2024 | $13.65 | $13.48 (-1.25%) | $13.65 | $13.15 | 2,008 | $48.58 M |
| 12/12/2024 | $12.68 | $14.10 (11.2%) | $14.10 | $12.68 | 3,243 | $50.82 M |
| 12/11/2024 | $13.83 | $12.85 (-7.09%) | $13.83 | $12.85 | 4,000 | $46.31 M |
| 12/10/2024 | $14.99 | $13.79 (-8.01%) | $14.99 | $13.74 | 2,700 | $49.70 M |
| 12/09/2024 | $15.28 | $14.85 (-2.81%) | $15.51 | $14.01 | 34,124 | $53.52 M |
| 12/06/2024 | $12.30 | $15.28 (24.23%) | $15.38 | $12.10 | 117,255 | $55.07 M |
| 12/05/2024 | $12.19 | $12.30 (0.9%) | $12.43 | $11.62 | 31,100 | $44.33 M |
| 12/04/2024 | $10.70 | $12.36 (15.51%) | $12.36 | $9.75 | 54,306 | $44.55 M |
| 12/03/2024 | $10.00 | $10.70 (7%) | $10.70 | $9.99 | 52,000 | $38.56 M |
| 12/02/2024 | $9.83 | $9.99 (1.63%) | $9.99 | $9.75 | 7,931 | $36.00 M |
| 11/29/2024 | $9.81 | $9.82 (0.1%) | $9.98 | $9.77 | 8,231 | $35.39 M |
| 11/27/2024 | $9.91 | $10.00 (0.91%) | $10.00 | $9.84 | 5,728 | $36.04 M |
| 11/26/2024 | $9.90 | $10.06 (1.62%) | $10.13 | $9.83 | 10,201 | $36.26 M |
| 11/25/2024 | $9.95 | $10.01 (0.6%) | $10.13 | $9.85 | 4,917 | $36.08 M |
| 11/22/2024 | $9.93 | $10.10 (1.71%) | $10.10 | $9.80 | 3,800 | $36.40 M |
| 11/21/2024 | $10.16 | $10.09 (-0.69%) | $10.16 | $9.85 | 3,500 | $36.36 M |
| 11/20/2024 | $10.27 | $10.10 (-1.66%) | $10.27 | $9.79 | 10,900 | $36.40 M |
| 11/19/2024 | $10.08 | $10.16 (0.79%) | $10.16 | $10.08 | 600 | $36.62 M |
| 11/18/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $36.94 M |
| 11/15/2024 | $10.16 | $10.25 (0.89%) | $10.31 | $10.16 | 700 | $36.94 M |
| 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 |