undefined

49.69
0.18 (0.37%)
At close: Feb 04, 2025, 2:43 PM
48.93
-1.53%
After-hours Feb 04, 2025, 04:10 PM EST

ARKD Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 49.09 49.81 48.93 48.93 -0.58 -1.17% 4,846
Feb 3, 2025 46.87 49.67 46.87 49.51 -2.00 -3.88% 3,800
Jan 31, 2025 52.63 53.35 51.51 51.51 -1.13 -2.15% 4,600
Jan 30, 2025 52.90 52.90 52.60 52.64 1.26 2.45% 2,810
Jan 29, 2025 50.70 51.55 50.37 51.38 1.01 2.01% 2,100
Jan 28, 2025 49.75 50.59 49.75 50.37 0.84 1.70% 4,300
Jan 27, 2025 49.80 50.22 48.56 49.53 -2.54 -4.88% 8,714
Jan 24, 2025 52.67 53.12 52.07 52.07 0.70 1.36% 2,442
Jan 23, 2025 51.57 52.09 51.29 51.37 -0.04 -0.08% 2,300
Jan 22, 2025 51.59 51.68 51.38 51.41 -0.42 -0.81% 1,216
Jan 21, 2025 51.84 52.15 50.52 51.83 0.16 0.31% 4,200
Jan 17, 2025 51.31 51.67 51.31 51.67 1.78 3.57% 2,049
Jan 16, 2025 49.65 49.93 49.00 49.89 0.12 0.24% 3,100
Jan 15, 2025 49.09 50.24 49.09 49.77 2.39 5.04% 4,830
Jan 14, 2025 47.59 47.80 47.07 47.38 1.09 2.35% 1,518
Jan 13, 2025 45.69 46.29 44.68 46.29 -1.10 -2.32% 5,114
Jan 10, 2025 47.85 47.85 46.69 47.39 -0.54 -1.13% 5,109
Jan 8, 2025 48.49 48.49 47.93 47.93 -0.86 -1.76% 3,800
Jan 7, 2025 50.02 50.02 48.79 48.79 -3.20 -6.16% 1,200
Jan 6, 2025 50.74 52.40 50.74 51.99 1.55 3.07% 2,400
Jan 3, 2025 49.17 50.44 49.17 50.44 1.80 3.70% 4,243
Jan 2, 2025 48.76 48.76 48.05 48.64 1.62 3.45% 2,308
Dec 31, 2024 48.14 48.14 47.02 47.02 -0.86 -1.80% 4,441
Dec 30, 2024 47.33 47.92 46.89 47.88 -2.82 -5.56% 6,835
Dec 27, 2024 51.36 51.42 50.70 50.70 -0.78 -1.52% 1,108
Dec 26, 2024 51.62 51.80 51.48 51.48 -1.17 -2.22% 1,521
Dec 24, 2024 51.99 52.73 51.60 52.65 1.92 3.78% 3,500
Dec 23, 2024 50.64 50.78 50.39 50.73 -1.13 -2.18% 2,300
Dec 20, 2024 50.37 52.25 50.37 51.86 0.76 1.49% 9,600
Dec 19, 2024 53.94 53.94 50.93 51.10 -2.08 -3.91% 15,239
Dec 18, 2024 56.25 56.34 52.98 53.18 -4.12 -7.19% 7,818
Dec 17, 2024 57.91 57.91 56.94 57.30 -0.31 -0.54% 2,935
Dec 16, 2024 57.33 58.28 57.23 57.61 1.61 2.87% 2,226
Dec 13, 2024 56.26 56.26 55.62 56.00 0.34 0.61% 2,000
Dec 12, 2024 56.44 56.44 55.66 55.66 -0.50 -0.89% 2,421
Dec 11, 2024 55.51 56.16 55.51 56.16 2.27 4.21% 1,400
Dec 10, 2024 55.28 55.28 53.37 53.89 -0.88 -1.61% 11,100
Dec 9, 2024 57.03 57.47 54.77 54.77 -3.43 -5.89% 2,100
Dec 6, 2024 56.88 58.50 56.88 58.20 2.37 4.25% 7,743
Dec 5, 2024 58.11 58.11 55.83 55.83 -0.78 -1.38% 4,618
Dec 4, 2024 54.35 56.61 54.35 56.61 2.73 5.07% 8,305
Dec 3, 2024 52.90 53.88 52.90 53.88 0.28 0.52% 2,900
Dec 2, 2024 53.66 54.37 53.50 53.60 -0.09 -0.17% 5,300
Nov 29, 2024 54.47 54.47 53.69 53.69 -0.39 -0.72% 3,700
Nov 27, 2024 52.99 54.08 52.99 54.08 2.33 4.50% 1,148
Nov 26, 2024 52.19 52.88 51.75 51.75 -1.85 -3.45% 4,800
Nov 25, 2024 53.43 53.79 52.43 53.60 0.25 0.47% 8,632
Nov 22, 2024 52.71 53.46 52.70 53.35 0.43 0.81% 1,437
Nov 21, 2024 53.59 53.59 52.10 52.92 0.86 1.65% 7,200
Nov 20, 2024 52.71 52.72 51.90 52.06 -0.29 -0.55% 10,549

Create Price Alert on ARKD

Your price alert will notify you when the stock price is above 49.69.

Add to Watchlist