2m 2m 2m 2m 2m 2m 2m
ARK Rest Corp (ARKR)
NASDAQ
$4.64+$0.13 (+2.88%)
Price as of Nov 13, 2026 10:26 AM EST- $16.3MMarket Cap
- -37.45%1-Year Change
- RestaurantsIndustry
ARK Rest Corp (ARKR)
$4.64+$0.13 (+2.88%)
- 1 Month+2.97%Low Price$4.37High Price$5.01
- 3 Months-19.46%Low Price$4.37High Price$5.59
- 1 Year-37.45%Low Price$4.37High Price$8.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 1,264 |
11/11/2026 | 4.44 | 4.63 | 4.44 | 4.51 | -0.22% | 1,544 |
11/10/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | 485 |
11/09/2026 | 4.72 | 4.90 | 4.51 | 4.56 | +1.78% | 3,669 |
11/06/2026 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | 714 |
11/05/2026 | 4.48 | 4.73 | 4.48 | 4.70 | 0.00% | 636 |
11/04/2026 | 4.70 | 4.70 | 4.70 | 4.70 | +3.07% | 566 |
11/03/2026 | 4.85 | 4.90 | 4.56 | 4.56 | -5.98% | 2,292 |
11/02/2026 | 4.99 | 4.99 | 4.80 | 4.85 | -3.19% | 2,196 |
10/30/2026 | 4.59 | 5.11 | 4.59 | 5.01 | +7.97% | 10,395 |
10/28/2026 | 4.60 | 4.64 | 4.60 | 4.64 | +1.98% | 457 |
10/27/2026 | 4.45 | 4.55 | 4.45 | 4.55 | +0.89% | 947 |
10/26/2026 | 4.50 | 4.55 | 4.50 | 4.51 | +0.72% | 2,039 |
10/23/2026 | 4.68 | 4.68 | 4.41 | 4.48 | +0.74% | 1,672 |
10/22/2026 | 4.44 | 4.45 | 4.42 | 4.44 | +1.02% | 1,564 |
10/21/2026 | 4.59 | 4.59 | 4.40 | 4.40 | -0.45% | 1,912 |
10/20/2026 | 4.60 | 4.80 | 4.40 | 4.42 | +0.45% | 5,636 |
10/19/2026 | 4.60 | 4.60 | 4.40 | 4.40 | +0.69% | 1,282 |
10/16/2026 | 4.48 | 4.48 | 4.37 | 4.37 | -0.23% | 1,329 |
10/15/2026 | 4.41 | 4.47 | 4.38 | 4.38 | -2.67% | 4,927 |
10/14/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +2.51% | 892 |
10/13/2026 | 4.38 | 4.39 | 4.38 | 4.39 | +0.23% | 2,475 |
10/12/2026 | 4.42 | 4.42 | 4.38 | 4.38 | -1.95% | 3,835 |
10/09/2026 | 4.53 | 4.53 | 4.47 | 4.47 | -1.82% | 1,240 |
10/08/2026 | 4.60 | 4.60 | 4.43 | 4.55 | +1.79% | 1,613 |
10/07/2026 | 4.58 | 4.58 | 4.47 | 4.47 | -2.83% | 1,342 |
10/06/2026 | 4.51 | 4.80 | 4.32 | 4.60 | +2.22% | 69,469 |
10/05/2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 1,235 |
10/02/2026 | 4.51 | 4.51 | 4.50 | 4.50 | -0.11% | 1,514 |
09/30/2026 | 4.51 | 4.51 | 4.51 | 4.51 | -0.55% | 1,197 |
09/29/2026 | 4.46 | 4.53 | 4.40 | 4.53 | +1.34% | 2,730 |
09/28/2026 | 4.46 | 4.50 | 4.46 | 4.47 | -0.89% | 987 |
09/25/2026 | 4.52 | 4.52 | 4.51 | 4.51 | -1.10% | 852 |
09/24/2026 | 4.66 | 4.80 | 4.56 | 4.56 | -3.80% | 2,948 |
09/23/2026 | 4.55 | 4.80 | 4.46 | 4.74 | +4.86% | 30,499 |
09/22/2026 | 4.54 | 4.55 | 4.52 | 4.52 | +0.002% | 2,113 |
09/21/2026 | 4.56 | 4.56 | 4.50 | 4.52 | -2.80% | 2,508 |
09/18/2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | 911 |
09/17/2026 | 4.51 | 4.67 | 4.51 | 4.67 | +3.78% | 2,161 |
09/16/2026 | 4.78 | 4.89 | 4.50 | 4.50 | -5.46% | 17,575 |
09/15/2026 | 4.83 | 4.83 | 4.69 | 4.76 | +1.71% | 3,643 |
09/14/2026 | 4.69 | 4.85 | 4.65 | 4.68 | -3.01% | 7,206 |
09/11/2026 | 4.98 | 4.98 | 4.61 | 4.83 | -2.92% | 18,428 |
09/10/2026 | 4.85 | 4.97 | 4.85 | 4.97 | +1.43% | 511 |
09/09/2026 | 4.98 | 4.98 | 4.90 | 4.90 | +1.03% | 693 |
09/08/2026 | 5.24 | 5.24 | 4.85 | 4.85 | -8.83% | 28,269 |
09/04/2026 | 5.44 | 5.44 | 4.99 | 5.32 | -0.75% | 35,523 |
09/03/2026 | 5.29 | 5.41 | 5.20 | 5.36 | +2.10% | 69,005 |
09/02/2026 | 5.05 | 5.26 | 5.05 | 5.25 | -4.37% | 2,672 |
08/28/2026 | 5.50 | 5.65 | 5.46 | 5.49 | +3.98% | 18,106 |
08/27/2026 | 5.35 | 5.62 | 5.28 | 5.28 | -0.94% | 13,756 |
08/26/2026 | 5.00 | 5.35 | 5.00 | 5.33 | +10.81% | 22,827 |
08/25/2026 | 5.62 | 5.62 | 4.81 | 4.81 | -11.90% | 16,735 |
08/24/2026 | 5.49 | 5.68 | 5.44 | 5.46 | -0.73% | 7,508 |
08/21/2026 | 5.45 | 5.50 | 5.43 | 5.50 | 0.00% | 3,438 |
08/20/2026 | 5.65 | 5.65 | 5.50 | 5.50 | -1.43% | 12,202 |
08/19/2026 | 5.60 | 5.75 | 5.58 | 5.58 | +1.82% | 4,994 |
08/18/2026 | 5.59 | 5.59 | 5.48 | 5.48 | -1.97% | 4,380 |
08/17/2026 | 5.63 | 5.63 | 5.59 | 5.59 | -0.18% | 1,233 |
08/14/2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.002% | 286 |
08/13/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 3,484 |
08/12/2026 | 5.53 | 5.65 | 5.53 | 5.60 | -5.08% | 5,447 |
08/11/2026 | 5.61 | 5.90 | 5.35 | 5.90 | +0.85% | 13,163 |
08/10/2026 | 5.61 | 5.85 | 5.61 | 5.85 | +4.22% | 1,679 |
08/10/2026 |
-$0.10 Earnings | |||||
08/07/2026 | 5.61 | 5.61 | 5.61 | 5.61 | -3.56% | 296 |
08/06/2026 | 5.82 | 5.82 | 5.82 | 5.82 | +3.93% | 659 |
08/05/2026 | 5.61 | 5.87 | 5.60 | 5.60 | -0.18% | 1,404 |
08/04/2026 | 5.75 | 5.75 | 5.61 | 5.61 | -0.71% | 1,203 |
07/30/2026 | 5.77 | 5.90 | 5.65 | 5.65 | -1.91% | 1,711 |
07/29/2026 | 5.75 | 5.77 | 5.73 | 5.76 | +0.70% | 2,031 |
07/28/2026 | 5.80 | 5.80 | 5.72 | 5.72 | -0.17% | 966 |
07/27/2026 | 5.75 | 5.88 | 5.73 | 5.73 | -3.54% | 2,586 |
07/22/2026 | 5.94 | 5.94 | 5.94 | 5.94 | +0.68% | 1,122 |
07/21/2026 | 5.78 | 5.90 | 5.78 | 5.90 | +2.43% | 1,761 |
07/20/2026 | 5.90 | 5.90 | 5.76 | 5.76 | -1.54% | 2,336 |
07/17/2026 | 5.85 | 5.85 | 5.85 | 5.85 | +0.17% | 425 |
07/16/2026 | 5.84 | 5.84 | 5.84 | 5.84 | +1.63% | 155 |
07/15/2026 | 5.75 | 5.75 | 5.75 | 5.75 | +0.11% | 1,000 |
07/14/2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | 451 |
07/13/2026 | 5.91 | 5.91 | 5.76 | 5.76 | -1.54% | 530 |
07/09/2026 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | 10,746 |
07/08/2026 | 5.58 | 5.98 | 5.58 | 5.98 | +6.79% | 653 |
07/07/2026 | 5.82 | 5.82 | 5.60 | 5.60 | -4.27% | 2,153 |
07/06/2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 2,708 |
07/02/2026 | 5.80 | 5.90 | 5.67 | 5.85 | -1.68% | 2,318 |
07/01/2026 | 5.69 | 5.95 | 5.69 | 5.95 | +1.54% | 2,989 |
06/30/2026 | 5.98 | 6.00 | 5.80 | 5.86 | +3.63% | 8,470 |
06/29/2026 | 5.67 | 5.91 | 5.66 | 5.66 | +0.98% | 6,754 |
06/26/2026 | 5.83 | 5.83 | 5.60 | 5.60 | -10.97% | 9,553 |
06/23/2026 | 6.29 | 6.29 | 6.29 | 6.29 | +1.45% | 904 |
06/18/2026 | 6.26 | 6.29 | 6.20 | 6.20 | -2.05% | 2,504 |
06/17/2026 | 6.05 | 6.33 | 6.05 | 6.33 | +2.10% | 3,159 |
06/12/2026 | 6.03 | 6.20 | 6.03 | 6.20 | +2.31% | 1,850 |
06/09/2026 | 6.04 | 6.17 | 5.98 | 6.06 | -3.04% | 5,938 |
06/03/2026 | 6.35 | 6.50 | 6.14 | 6.25 | +0.48% | 17,062 |
06/02/2026 | 6.20 | 6.37 | 6.20 | 6.22 | -1.27% | 1,969 |
06/01/2026 | 6.29 | 6.47 | 6.20 | 6.30 | -0.47% | 1,662 |
05/29/2026 | 6.20 | 6.33 | 6.20 | 6.33 | -1.71% | 958 |
05/28/2026 | 6.33 | 6.44 | 6.33 | 6.44 | 0.00% | 644 |