Daily trading records

Ark Restaurants Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Ark Restaurants.

The verified trading-day record runs from June 9, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ark Restaurants email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ark Restaurants's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.33%

From the September 16, 2026 close of $4.50 to $4.74 on September 23, 2026.

20-session performance

-13.82%

From the August 21, 2026 close of $5.50 to $4.74 on September 23, 2026.

60-session performance

-24.16%

From the June 3, 2026 close of $6.25 to $4.74 on September 23, 2026.

Ark Restaurants Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.55$4.80$4.46$4.7430,500+$0.2199 (+4.86%)
$4.54$4.55$4.52$4.52012,113+$0.0001 (+0.00%)
$4.56$4.56$4.50$4.522,508-$0.13 (-2.80%)
$4.65$4.65$4.65$4.65912-$0.02 (-0.43%)
$4.51$4.67$4.51$4.672,161+$0.17 (+3.78%)
$4.775$4.89$4.50$4.5017,576-$0.26 (-5.46%)
$4.8281$4.8281$4.69$4.763,644+$0.08 (+1.71%)
$4.687$4.845$4.65$4.687,207-$0.145 (-3.01%)
$4.975$4.975$4.61$4.82518,428-$0.145 (-2.92%)
$4.85$4.97$4.85$4.97511+$0.07 (+1.43%)
$4.975$4.975$4.90$4.90693+$0.05 (+1.03%)
$5.24$5.24$4.85$4.8528,270-$0.47 (-8.83%)
$5.44$5.44$4.9933$5.3235,524-$0.04 (-0.75%)
$5.30$5.41$5.20$5.3637,949+$0.11 (+2.10%)
$5.052$5.26$5.052$5.252,672-$0.24 (-4.37%)
$5.50$5.65$5.46$5.4918,106+$0.21 (+3.98%)
$5.35$5.62$5.28$5.2813,756-$0.05 (-0.94%)
$5.0001$5.3501$5.00$5.3322,827+$0.52 (+10.81%)
$5.62$5.62$4.81$4.8116,736-$0.65 (-11.90%)
$5.49$5.68$5.44$5.467,508-$0.04 (-0.73%)
$5.45$5.50$5.43$5.503,439$0.00 (0.00%)
$5.65$5.65$5.50$5.5012,203-$0.08 (-1.43%)
$5.60$5.75$5.58$5.584,995+$0.10 (+1.82%)
$5.59$5.59$5.48$5.484,381-$0.11 (-1.97%)
$5.6336$5.6336$5.59$5.591,234-$0.0101 (-0.18%)
$5.6001$5.6001$5.6001$5.6001287+$0.0001 (+0.00%)
$5.60$5.60$5.5999$5.603,485$0.00 (0.00%)
$5.525$5.65$5.525$5.605,448-$0.30 (-5.08%)
$5.61$5.90$5.35$5.9013,164+$0.05 (+0.85%)
$5.61$5.85$5.61$5.851,680+$0.237 (+4.22%)
$5.613$5.613$5.613$5.613296-$0.207 (-3.56%)
$5.82$5.82$5.82$5.82660+$0.22 (+3.93%)
$5.61$5.87$5.60$5.601,405-$0.01 (-0.18%)
$5.75$5.75$5.61$5.611,204-$0.04 (-0.71%)
$5.77$5.90$5.65$5.651,712-$0.11 (-1.91%)
$5.746$5.7699$5.725$5.762,032+$0.04 (+0.70%)
$5.80$5.80$5.72$5.72967-$0.01 (-0.17%)
$5.75$5.88$5.73$5.732,595-$0.21 (-3.54%)
$5.94$5.94$5.94$5.941,123+$0.04 (+0.68%)
$5.78$5.90$5.78$5.901,762+$0.14 (+2.43%)
$5.90$5.90$5.76$5.762,337-$0.09 (-1.54%)
$5.85$5.85$5.85$5.85425+$0.01 (+0.17%)
$5.84$5.84$5.84$5.841,119+$0.0939 (+1.63%)
$5.7461$5.7461$5.7461$5.74611,001+$0.0061 (+0.11%)
$5.74$5.74$5.74$5.74451-$0.02 (-0.35%)
$5.91$5.91$5.76$5.76531-$0.09 (-1.54%)
$5.85$5.85$5.85$5.8510,747-$0.13 (-2.17%)
$5.58$5.98$5.58$5.98653+$0.38 (+6.79%)
$5.82$5.82$5.60$5.602,154-$0.25 (-4.27%)
$5.85$5.85$5.85$5.852,709$0.00 (0.00%)
$5.80$5.90$5.67$5.852,319-$0.10 (-1.68%)
$5.69$5.95$5.69$5.952,990+$0.09 (+1.54%)
$5.98$6.00$5.80$5.868,471+$0.205 (+3.63%)
$5.67$5.91$5.655$5.6556,755+$0.055 (+0.98%)
$5.83$5.83$5.60$5.609,554-$0.69 (-10.97%)
$6.29$6.29$6.29$6.29905+$0.09 (+1.45%)
$6.255$6.29$6.20$6.202,504-$0.13 (-2.05%)
$6.05$6.33$6.05$6.333,160+$0.13 (+2.10%)
$6.03$6.20$6.03$6.201,851+$0.14 (+2.31%)
$6.04$6.165$5.98$6.065,939-$0.19 (-3.04%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ark Restaurants company profile.Review Ark Restaurants valuation and profitability metrics.

Read the frequently asked questions.

What is Ark Restaurants's latest verified closing price?

Ark Restaurants closed at $4.74 on September 23, 2026.

What period does Ark Restaurants's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 23, 2026.

What data is included in Ark Restaurants's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ark Restaurants's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ark Restaurants's daily prices?

Daily aggregate prices are provided by Polygon.