ARKR Historical Stock Prices & CSV Downloads

Ark Restaurants Corp. (ARKR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	4.59	5.11	4.59	5.01	5.01	10,400
Oct 29, 2026	4.64	4.64	4.64	4.64	4.64	0
Oct 28, 2026	4.60	4.64	4.60	4.64	4.64	500
Oct 27, 2026	4.45	4.55	4.45	4.55	4.55	900
Oct 26, 2026	4.50	4.55	4.50	4.51	4.51	2,000
Oct 23, 2026	4.68	4.68	4.41	4.48	4.48	1,700
Oct 22, 2026	4.44	4.45	4.42	4.44	4.44	1,600
Oct 21, 2026	4.59	4.59	4.40	4.40	4.40	1,900
Oct 20, 2026	4.60	4.80	4.40	4.42	4.42	5,600
Oct 19, 2026	4.60	4.60	4.40	4.40	4.40	1,300
Oct 16, 2026	4.48	4.48	4.37	4.37	4.37	1,300
Oct 15, 2026	4.41	4.47	4.38	4.38	4.38	4,900
Oct 14, 2026	4.50	4.50	4.50	4.50	4.50	900
Oct 13, 2026	4.38	4.39	4.38	4.39	4.39	2,500
Oct 12, 2026	4.42	4.42	4.38	4.38	4.38	3,800
Oct 9, 2026	4.53	4.53	4.47	4.47	4.47	1,200
Oct 8, 2026	4.60	4.60	4.43	4.55	4.55	1,600
Oct 7, 2026	4.58	4.58	4.47	4.47	4.47	1,300
Oct 6, 2026	4.51	4.80	4.32	4.60	4.60	69,500
Oct 5, 2026	4.50	4.50	4.50	4.50	4.50	1,200
Oct 2, 2026	4.51	4.51	4.50	4.50	4.50	1,500
Oct 1, 2026	4.51	4.51	4.51	4.51	4.51	0
Sep 30, 2026	4.51	4.51	4.51	4.51	4.51	1,200
Sep 29, 2026	4.46	4.53	4.40	4.53	4.53	2,700
Sep 28, 2026	4.46	4.50	4.46	4.47	4.47	1,000

Historical stock data.