Loading live market data…

Ark Restaurants Corp.

NASDAQ:ARKR

$5.7461 USD

$0.01 (0.11%)

Volume
901
Average Volume
5.95K
Market Capitalization
$20.72M
P/E Ratio
-3.30
Dividend Yield
0.00%
Price Target
$
Year High
$9.50
Year Low
$5.58
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.88
Date Opening Price Closing Price %Chg Volume
2026-07-15 $5.75 $5.75 0.00% 1000
2026-07-14 $5.74 $5.74 0.00% 500
2026-07-13 $5.91 $5.76 -2.54% 530
2026-07-10 $5.85 $5.85 0.00% -
2026-07-09 $5.85 $5.85 0.00% 10746
2026-07-08 $5.58 $5.98 7.17% 700
2026-07-07 $5.82 $5.60 -3.78% 2200
2026-07-06 $5.85 $5.85 0.00% 2708
2026-07-02 $5.80 $5.85 0.86% 2318
2026-07-01 $5.69 $5.95 4.57% 3000
2026-06-30 $5.98 $5.86 -2.01% 8500
2026-06-29 $5.67 $5.66 -0.18% 6800
2026-06-26 $5.83 $5.60 -3.95% 9600
2026-06-25 $6.29 $6.29 0.00% 24
2026-06-24 $6.29 $6.29 0.00% -
2026-06-23 $6.29 $6.29 0.00% 904
2026-06-22 $6.20 $6.20 0.00% 128
2026-06-18 $6.26 $6.20 -0.96% 2504
2026-06-17 $6.05 $6.33 4.63% 3200
2026-06-16 $6.20 $6.20 0.00% 22
2026-06-15 $6.20 $6.20 0.00% 149
2026-06-12 $6.03 $6.20 2.82% 2024
2026-06-11 $6.06 $6.06 0.00% 4
2026-06-10 $6.06 $6.06 0.00% 4
2026-06-09 $6.04 $6.06 0.33% 5938
2026-06-08 $6.25 $6.25 0.00% 1292
2026-06-05 $6.25 $6.25 0.00% 356
2026-06-04 $6.25 $6.25 0.00% -
2026-06-03 $6.35 $6.25 -1.57% 17100
2026-06-02 $6.20 $6.22 0.32% 2000
2026-06-01 $6.29 $6.30 0.16% 1700
2026-05-29 $6.20 $6.33 2.10% 1000
2026-05-28 $6.33 $6.44 1.74% 644
2026-05-27 $6.35 $6.44 1.42% 1340
2026-05-26 $6.70 $6.31 -5.82% 9700
2026-05-22 $6.70 $6.60 -1.49% 1700
2026-05-21 $6.75 $6.75 0.00% 2820
2026-05-20 $6.68 $6.68 0.00% 920
2026-05-19 $6.80 $6.80 0.00% 300
2026-05-18 $6.80 $6.61 -2.79% 1946
2026-05-15 $6.61 $6.59 -0.30% 2308
2026-05-14 $6.60 $6.48 -1.82% 1021
2026-05-13 $6.95 $6.61 -4.89% 7721
2026-05-12 $6.73 $6.47 -3.86% 2239
2026-05-11 $7.04 $7.01 -0.43% 5400
2026-05-08 $7.40 $7.40 0.00% -
2026-05-07 $7.33 $7.40 0.95% 2304
2026-05-06 $7.00 $6.70 -4.29% 6927
2026-05-05 $8.50 $7.25 -14.71% 67942
2026-05-04 $6.77 $8.05 18.91% 118.73K
2026-05-01 $6.67 $6.86 2.85% 1200
2026-04-30 $6.76 $6.63 -1.92% 5021
2026-04-29 $6.73 $6.73 0.00% 2519
2026-04-28 $6.78 $6.78 0.00% 209
2026-04-27 $6.80 $6.97 2.50% 4402
2026-04-24 $6.85 $6.80 -0.73% 1300
2026-04-23 $6.89 $6.90 0.15% 1623
2026-04-22 $6.77 $6.95 2.66% 1813
2026-04-21 $6.82 $6.77 -0.73% 1715
2026-04-20 $7.03 $6.85 -2.56% 1311
2026-04-17 $7.05 $7.03 -0.28% 3500
2026-04-16 $7.00 $7.14 2.00% 12200
2026-04-15 $6.95 $7.00 0.72% 9400
2026-04-14 $6.79 $6.77 -0.29% 1603
2026-04-13 $6.78 $6.78 0.00% 500
2026-04-10 $6.80 $6.80 0.00% 644
2026-04-09 $6.78 $6.95 2.51% 1700
2026-04-08 $6.73 $6.73 0.00% 810
2026-04-07 $6.83 $6.83 0.00% 900
2026-04-06 $6.82 $6.61 -3.08% 800
2026-04-02 $6.74 $6.60 -2.08% 1800
2026-04-01 $6.56 $6.56 0.00% 65
2026-03-31 $6.78 $6.56 -3.24% 1800
2026-03-30 $6.83 $6.92 1.32% 2100
2026-03-27 $6.90 $6.90 0.00% 1623
2026-03-26 $6.75 $6.75 0.00% 1000
2026-03-25 $6.90 $6.90 0.00% 1700
2026-03-24 $6.89 $6.76 -1.89% 610
2026-03-23 $6.83 $6.77 -0.88% 516
2026-03-20 $6.90 $6.90 0.00% 1104
2026-03-19 $6.87 $6.87 0.00% 275
2026-03-18 $6.88 $6.87 -0.15% 2800
2026-03-17 $6.70 $6.70 0.00% 700
2026-03-16 $6.74 $6.74 0.00% 87
2026-03-13 $6.75 $6.74 -0.15% 1500
2026-03-12 $6.84 $6.74 -1.46% 1402
2026-03-11 $6.93 $6.83 -1.44% 3912
2026-03-10 $7.07 $6.78 -4.10% 500
2026-03-09 $6.78 $6.78 0.00% 1343
2026-03-06 $6.91 $6.91 0.00% 624