(ARKC)

AI Score

Unlock

33.92

-0.02 (-0.06%)

At close: Mar 27, 2025, 3:39 PM

34.03

0.33%

After-hours: Mar 27, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Mar 28, 2025	33.92	33.92	33.92	33.92	33.92	33.92	33.92	33.92	0.00%	0
Mar 27, 2025	34.01	34.01	34.01	34.01	33.92	33.92	33.92	33.92	0.03%	221
Mar 26, 2025	33.91	33.91	33.91	33.91	33.91	33.91	33.91	33.91	0.00%	128
Mar 25, 2025	33.53	33.53	33.91	33.91	33.53	33.53	33.91	33.91	-0.09%	423
Mar 24, 2025	33.81	33.81	34.00	34.00	33.81	33.81	33.94	33.94	0.12%	2,300
Mar 21, 2025	33.96	33.96	33.96	33.96	33.90	33.90	33.90	33.90	-0.03%	200
Mar 20, 2025	33.90	33.90	33.91	33.91	33.90	33.90	33.91	33.91	-0.35%	400
Mar 19, 2025	34.42	34.42	34.42	34.42	34.03	34.03	34.03	34.03	0.15%	700
Mar 18, 2025	33.74	33.74	33.98	33.98	33.67	33.67	33.98	33.98	-2.44%	400
Mar 17, 2025	34.27	34.27	34.85	34.85	34.20	34.20	34.83	34.83	-0.09%	2,400
Mar 14, 2025	34.35	34.35	34.86	34.86	34.35	34.35	34.86	34.86	4.56%	200
Mar 13, 2025	34.22	34.22	34.22	34.22	33.34	33.34	33.34	33.34	-2.77%	325
Mar 12, 2025	34.36	34.36	34.40	34.40	33.82	33.82	34.29	34.29	-0.17%	11,300
Mar 11, 2025	33.84	33.84	34.35	34.35	33.59	33.59	34.35	34.35	4.25%	300
Mar 10, 2025	33.22	33.22	33.22	33.22	32.95	32.95	32.95	32.95	-8.27%	200
Mar 7, 2025	36.06	36.06	36.06	36.06	35.92	35.92	35.92	35.92	-1.43%	129
Mar 6, 2025	36.55	36.55	36.55	36.55	36.44	36.44	36.44	36.44	-1.27%	300
Mar 5, 2025	36.32	36.32	36.91	36.91	35.80	35.80	36.91	36.91	3.13%	809
Mar 4, 2025	34.83	34.83	35.79	35.79	34.20	34.20	35.79	35.79	1.39%	1,800
Mar 3, 2025	35.30	35.30	35.30	35.30	35.30	35.30	35.30	35.30	1.44%	500
Feb 28, 2025	34.80	34.80	34.80	34.80	34.80	34.80	34.80	34.80	0.78%	400
Feb 27, 2025	34.53	34.53	34.53	34.53	34.53	34.53	34.53	34.53	-0.95%	220
Feb 26, 2025	35.40	35.40	35.40	35.40	34.86	34.86	34.86	34.86	-3.49%	1,742
Feb 25, 2025	35.71	35.71	36.12	36.12	35.71	35.71	36.12	36.12	-5.40%	5,500
Feb 24, 2025	38.63	38.63	38.63	38.63	38.18	38.18	38.18	38.18	-0.62%	3,200
Feb 21, 2025	38.42	38.42	38.42	38.42	38.42	38.42	38.42	38.42	-3.39%	215
Feb 20, 2025	39.54	39.54	39.77	39.77	39.54	39.54	39.77	39.77	2.16%	1,220
Feb 19, 2025	38.93	38.93	38.93	38.93	38.93	38.93	38.93	38.93	1.83%	200
Feb 18, 2025	39.16	39.16	39.16	39.16	38.09	38.09	38.23	38.23	-2.85%	3,406
Feb 14, 2025	39.15	39.15	39.35	39.35	39.15	39.15	39.35	39.35	1.05%	1,410
Feb 13, 2025	38.92	38.92	39.01	39.01	38.74	38.74	38.94	38.94	-0.76%	3,100
Feb 12, 2025	38.45	38.45	39.24	39.24	38.45	38.45	39.24	39.24	1.55%	2,100
Feb 11, 2025	39.00	39.00	39.00	39.00	38.64	38.64	38.64	38.64	-1.80%	1,400
Feb 10, 2025	39.51	39.51	39.51	39.51	39.35	39.35	39.35	39.35	1.37%	500
Feb 7, 2025	39.90	39.90	39.90	39.90	38.82	38.82	38.82	38.82	-0.97%	1,303
Feb 6, 2025	39.58	39.58	39.58	39.58	39.20	39.20	39.20	39.20	-0.51%	300
Feb 5, 2025	39.56	39.56	39.61	39.61	39.40	39.40	39.40	39.40	-1.20%	220
Feb 4, 2025	40.34	40.34	40.34	40.34	39.65	39.65	39.88	39.88	-2.25%	500
Feb 3, 2025	38.90	38.90	40.80	40.80	38.90	38.90	40.80	40.80	-0.10%	801
Jan 31, 2025	41.84	41.84	41.97	41.97	40.84	40.84	40.84	40.84	-3.02%	300
Jan 30, 2025	42.41	42.41	42.52	42.52	42.11	42.11	42.11	42.11	0.53%	600
Jan 29, 2025	41.14	41.14	41.89	41.89	41.08	41.08	41.89	41.89	2.67%	400
Jan 28, 2025	41.15	41.15	41.15	41.15	40.80	40.80	40.80	40.80	-0.10%	2,003
Jan 27, 2025	40.56	40.56	41.00	41.00	40.32	40.32	40.84	40.84	-3.08%	1,019
Jan 24, 2025	42.30	42.30	42.69	42.69	42.14	42.14	42.14	42.14	1.57%	2,439
Jan 23, 2025	41.46	41.46	42.21	42.21	41.46	41.46	41.49	41.49	-1.05%	527
Jan 22, 2025	41.93	41.93	41.93	41.93	41.93	41.93	41.93	41.93	-1.50%	600
Jan 21, 2025	41.77	41.77	42.96	42.96	41.77	41.77	42.57	42.57	0.71%	3,000
Jan 17, 2025	41.58	41.58	42.45	42.45	41.39	41.39	42.27	42.27	4.16%	1,726
Jan 16, 2025	39.84	39.84	40.58	40.58	39.84	39.84	40.58	40.58	0.59%	303