2m 2m 2m 2m 2m 2m 2m
ARK Rest Corp (ARKR)
NASDAQ
$4.83$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT- $17.4MMarket Cap
- -30.27%1-Year Change
- RestaurantsIndustry
ARK Rest Corp (ARKR)
$4.83$0.00 (0.00%)
- 1 Month-18.22%Low Price$4.81High Price$5.60
- 3 Months-20.38%Low Price$4.81High Price$6.33
- 1 Year-30.27%Low Price$4.81High Price$8.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/27/2026 | 6.35 | 6.50 | 6.35 | 6.44 | +2.06% | 1,340 |
05/26/2026 | 6.70 | 6.70 | 6.31 | 6.31 | -4.39% | 9,685 |
05/22/2026 | 6.70 | 6.70 | 6.60 | 6.60 | -2.22% | 1,673 |
05/21/2026 | 6.75 | 6.80 | 6.70 | 6.75 | +1.05% | 2,820 |
05/20/2026 | 6.68 | 6.68 | 6.68 | 6.68 | -1.76% | 920 |
05/19/2026 | 6.80 | 6.80 | 6.80 | 6.80 | +2.87% | 261 |
05/18/2026 | 6.80 | 7.00 | 6.61 | 6.61 | +0.30% | 1,946 |
05/15/2026 | 6.61 | 6.81 | 6.59 | 6.59 | +1.70% | 2,308 |
05/14/2026 | 6.60 | 6.60 | 6.48 | 6.48 | -1.97% | 1,021 |
05/13/2026 | 6.95 | 6.95 | 6.61 | 6.61 | +2.22% | 7,721 |
05/12/2026 | 6.73 | 7.00 | 6.47 | 6.47 | -7.75% | 2,239 |
05/11/2026 | 7.04 | 7.10 | 6.76 | 7.01 | -5.27% | 5,391 |
05/11/2026 |
-$0.50 Earnings | |||||
05/07/2026 | 7.33 | 7.40 | 7.33 | 7.40 | +10.45% | 2,304 |
05/06/2026 | 7.00 | 7.25 | 6.58 | 6.70 | -7.59% | 6,927 |
05/05/2026 | 8.50 | 8.50 | 6.11 | 7.25 | -9.94% | 67,942 |
05/04/2026 | 6.77 | 9.50 | 6.75 | 8.05 | +17.35% | 121,208 |
05/01/2026 | 6.67 | 6.86 | 6.67 | 6.86 | +3.47% | 1,190 |
04/30/2026 | 6.76 | 6.76 | 6.63 | 6.63 | -1.49% | 5,021 |
04/29/2026 | 6.73 | 6.96 | 6.73 | 6.73 | -0.74% | 2,519 |
04/28/2026 | 6.78 | 6.78 | 6.78 | 6.78 | -2.73% | 209 |
04/27/2026 | 6.80 | 6.99 | 6.80 | 6.97 | +2.50% | 4,402 |
04/24/2026 | 6.85 | 6.85 | 6.80 | 6.80 | -1.38% | 1,289 |
04/23/2026 | 6.89 | 7.17 | 6.75 | 6.90 | -0.79% | 1,623 |
04/22/2026 | 6.77 | 6.96 | 6.77 | 6.95 | +2.66% | 1,813 |
04/21/2026 | 6.82 | 6.98 | 6.77 | 6.77 | -1.17% | 1,715 |
04/20/2026 | 7.03 | 7.03 | 6.85 | 6.85 | -2.56% | 1,311 |
04/17/2026 | 7.05 | 7.05 | 7.00 | 7.03 | -1.54% | 3,473 |
04/16/2026 | 7.00 | 7.17 | 7.00 | 7.14 | +2.00% | 12,163 |
04/15/2026 | 6.95 | 7.09 | 6.95 | 7.00 | +3.40% | 9,377 |
04/14/2026 | 6.79 | 6.97 | 6.77 | 6.77 | -0.15% | 1,603 |
04/13/2026 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | 461 |
04/10/2026 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 644 |
04/09/2026 | 6.78 | 7.01 | 6.78 | 6.95 | +3.27% | 1,699 |
04/08/2026 | 6.73 | 6.73 | 6.73 | 6.73 | -1.46% | 810 |
04/07/2026 | 6.83 | 6.83 | 6.83 | 6.83 | +3.33% | 862 |
04/06/2026 | 6.82 | 6.82 | 6.61 | 6.61 | +0.15% | 772 |
04/02/2026 | 6.74 | 6.74 | 6.60 | 6.60 | +0.61% | 1,777 |
03/31/2026 | 6.78 | 6.78 | 6.56 | 6.56 | -5.13% | 1,789 |
03/30/2026 | 6.83 | 6.92 | 6.80 | 6.92 | +0.22% | 2,089 |
03/27/2026 | 6.90 | 6.90 | 6.90 | 6.90 | +2.22% | 1,623 |
03/26/2026 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 953 |