Get the Stockscreener App
4.60
2.22%
0.10
Ark Restaurants Corp Stock (ARKR) Price History
The historical daily chart and data for Ark Restaurants Corp stock (ARKR), show that the latest closing stock price as of October 06, 2026, is $4.60.
- Ark Restaurants Corp all-time high stock price is $29.49, occurred on January 02, 2018.
- The lowest Ark Restaurants Corp stock price recorded was $0.00 on January 22, 2024. Since then, Ark Restaurants Corp's stock price has risen over to $4.60 now.
- The 52-week high stock price for ARKR is $9.50, representing a 106.52% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for ARKR is $4.46, indicating a -3.04% decrease from the current share price, occurred on September 23, 2026.
- The closing price of Ark Restaurants Corp (ARKR) stock in the beginning of 2025 was $16.79. The stock closed the year at $16.56, a loss of over -1.37% for the year.
The table below shows more information about ARKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2026 | $4.80 | $4.32 | $0.48 | 69,469.0 | +2.22% |
| Oct 05, 2026 | $4.50 | $4.50 | $0.00 | 1,234.0 | +0.00% |
| Oct 02, 2026 | $4.51 | $4.50 | $0.010 | 1,514.0 | -0.11% |
| Sep 30, 2026 | $4.50 | $4.50 | $0.00 | 1,197.0 | -0.55% |
| Sep 29, 2026 | $4.53 | $4.40 | $0.13 | 2,729.0 | +1.34% |
| Sep 28, 2026 | $4.50 | $4.46 | $0.04 | 987.0 | -0.89% |
| Sep 25, 2026 | $4.52 | $4.51 | $0.0053 | 849.0 | -1.10% |
| Sep 24, 2026 | $4.80 | $4.56 | $0.2399 | 2,944.0 | -3.80% |
| Sep 23, 2026 | $4.80 | $4.46 | $0.34 | 30,499.0 | +4.86% |
| Sep 22, 2026 | $4.55 | $4.52 | $0.03 | 2,113.0 | +0.00% |
| Sep 21, 2026 | $4.56 | $4.50 | $0.06 | 2,213.0 | -2.80% |
| Sep 18, 2026 | $4.65 | $4.65 | $0.00 | 911.0 | -0.43% |
| Sep 17, 2026 | $4.67 | $4.51 | $0.16 | 2,161.0 | +3.78% |
| Sep 16, 2026 | $4.89 | $4.50 | $0.39 | 17,575.0 | -5.46% |
| Sep 15, 2026 | $4.83 | $4.69 | $0.1381 | 3,643.0 | +1.71% |
| Sep 14, 2026 | $4.84 | $4.65 | $0.195 | 7,190.0 | -3.01% |
| Sep 11, 2026 | $4.97 | $4.61 | $0.365 | 18,427.0 | -2.92% |
| Sep 10, 2026 | $4.97 | $4.85 | $0.12 | 511.0 | +1.43% |
| Sep 09, 2026 | $4.97 | $4.90 | $0.075 | 693.0 | +1.03% |
Ark Restaurants Corp Stock (ARKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark Restaurants Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark Restaurants Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark Restaurants Corp Stock (ARKR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $4.80 | $4.32 | $0.48 | 141,686.0 | +2.11% |
| Sep, 2026 | $5.44 | $4.40 | $1.04 | 230,111.0 | -17.94% |
| Aug, 2026 | $5.90 | $4.81 | $1.09 | 132,016.0 | -2.83% |
| Jul, 2026 | $5.98 | $5.58 | $0.40 | 36,636.0 | -3.58% |
| Jun, 2026 | $6.50 | $5.60 | $0.8999 | 59,825.0 | -7.42% |
| May, 2026 | $9.50 | $6.11 | $3.39 | 232,247.0 | -4.52% |
| Apr, 2026 | $7.17 | $6.60 | $0.57 | 53,445.0 | +1.07% |
| Mar, 2026 | $7.07 | $6.56 | $0.51 | 26,655.0 | -5.27% |
| Feb, 2026 | $7.08 | $6.63 | $0.45 | 41,082.0 | +5.56% |
| Jan, 2026 | $6.95 | $6.39 | $0.5599 | 53,589.0 | -2.16% |
Ark Restaurants Corp Stock (ARKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.21 | $5.75 | $1.46 | 487,562.0 | -6.86% |
| Nov, 2025 | $7.22 | $6.93 | $0.2827 | 34,182.0 | -4.37% |
| Oct, 2025 | $7.50 | $6.70 | $0.80 | 70,179.0 | +2.81% |
| Sep, 2025 | $7.56 | $6.81 | $0.75 | 116,552.0 | +4.55% |
| Aug, 2025 | $8.70 | $6.38 | $2.32 | 411,865.0 | -20.81% |
| Jul, 2025 | $9.37 | $8.51 | $0.8618 | 76,733.0 | -4.44% |
| Jun, 2025 | $11.33 | $8.60 | $2.73 | 119,877.0 | -15.25% |
| May, 2025 | $12.60 | $8.70 | $3.90 | 275,487.0 | +14.69% |
| Apr, 2025 | $10.20 | $8.25 | $1.95 | 107,530.0 | -8.32% |
| Mar, 2025 | $10.87 | $8.88 | $1.99 | 231,429.0 | -6.91% |
| Feb, 2025 | $13.36 | $10.52 | $2.84 | 65,357.0 | -18.48% |
| Jan, 2025 | $17.76 | $10.80 | $6.96 | 130,832.0 | +21.00% |
Ark Restaurants Corp Stock (ARKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.51 | $9.75 | $5.76 | 341,403.0 | +13.98% |
| Nov, 2024 | $11.36 | $9.77 | $1.59 | 95,768.0 | -9.91% |
| Oct, 2024 | $12.10 | $10.55 | $1.55 | 98,882.0 | -9.09% |
| Sep, 2024 | $12.96 | $11.30 | $1.66 | 183,735.0 | -9.44% |
| Aug, 2024 | $13.88 | $11.00 | $2.88 | 88,678.0 | -1.34% |
| Jul, 2024 | $13.83 | $13.05 | $0.78 | 24,943.0 | +2.37% |
| Jun, 2024 | $15.44 | $12.98 | $2.46 | 49,654.0 | -11.06% |
| May, 2024 | $16.25 | $13.38 | $2.87 | 75,323.0 | +8.38% |
| Apr, 2024 | $14.00 | $13.60 | $0.40 | 35,388.0 | -1.09% |
| Mar, 2024 | $14.29 | $12.94 | $1.35 | 54,950.0 | -4.38% |
| Feb, 2024 | $15.64 | $13.80 | $1.84 | 39,783.0 | -1.57% |
| Jan, 2024 | $15.42 | $13.80 | $1.62 | 29,657.0 | +3.84% |
1.92%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):