Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.5700	0	+0.02(+3.64%)
Apr 01, 2026	0.5400	0.5700	0.5400	0.5500	253,990	-0.01(-2.65%)
Mar 31, 2026	0.5700	0.5800	0.5600	0.5650	94,173	+0.00(+0.89%)
Mar 30, 2026	0.5900	0.6100	0.5500	0.5600	95,140	+0.00(+0.00%)
Mar 27, 2026	0.6000	0.6000	0.5600	0.5600	53,807	-0.01(-1.75%)
Mar 26, 2026	0.6300	0.6300	0.5700	0.5700	312,505	-0.06(-9.52%)
Mar 25, 2026	0.6500	0.6500	0.6100	0.6300	37,713	+0.00(+0.00%)
Mar 24, 2026	0.6500	0.6500	0.6100	0.6300	18,079	+0.03(+5.00%)
Mar 23, 2026	0.6100	0.6100	0.5900	0.6000	128,178	+0.03(+5.26%)
Mar 20, 2026	0.6000	0.6200	0.5400	0.5700	215,270	-0.01(-1.72%)
Mar 19, 2026	0.6400	0.6400	0.5600	0.5800	182,591	-0.08(-12.12%)
Mar 18, 2026	0.6800	0.6800	0.6500	0.6600	290,078	-0.04(-5.71%)
Mar 17, 2026	0.7000	0.7100	0.7000	0.7000	188,000	+0.00(+0.00%)
Mar 16, 2026	0.6900	0.7000	0.6900	0.7000	93,502	+0.00(+0.00%)
Mar 13, 2026	0.7500	0.7500	0.7000	0.7000	44,563	-0.03(-4.11%)
Mar 12, 2026	0.7400	0.7400	0.7300	0.7300	12,485	-0.01(-1.35%)
Mar 11, 2026	0.7300	0.7600	0.7300	0.7400	186,740	+0.01(+1.37%)
Mar 10, 2026	0.7300	0.7500	0.7200	0.7300	72,268	+0.02(+2.82%)
Mar 09, 2026	0.6900	0.7200	0.6900	0.7100	79,542	-0.01(-1.39%)
Mar 06, 2026	0.7400	0.7400	0.7200	0.7200	34,026	-0.02(-2.70%)
Mar 05, 2026	0.7700	0.7700	0.7400	0.7400	72,471	-0.02(-2.63%)
Mar 04, 2026	0.7600	0.7700	0.7600	0.7600	8,296	-0.01(-1.30%)
Mar 03, 2026	0.7900	0.7900	0.7400	0.7700	232,786	-0.02(-2.53%)
Mar 02, 2026	0.7700	0.7900	0.7500	0.7900	146,705	+0.04(+5.33%)
Feb 27, 2026	0.7700	0.8000	0.7500	0.7500	114,570	+0.00(+0.00%)
Feb 26, 2026	0.7500	0.7500	0.7400	0.7500	58,246	+0.00(+0.00%)
Feb 25, 2026	0.7600	0.7600	0.7300	0.7500	64,400	+0.00(+0.00%)
Feb 24, 2026	0.7700	0.7800	0.7400	0.7500	71,030	-0.02(-1.96%)
Feb 23, 2026	0.7600	0.7700	0.7500	0.7650	53,100	+0.01(+0.66%)
Feb 20, 2026	0.7300	0.7600	0.7200	0.7600	85,385	+0.06(+8.57%)
Feb 19, 2026	0.7400	0.7400	0.7000	0.7000	55,017	-0.02(-2.78%)
Feb 18, 2026	0.7500	0.7500	0.7200	0.7200	39,240	+0.00(+0.00%)
Feb 17, 2026	0.7100	0.7300	0.7100	0.7200	60,944	+0.02(+2.86%)
Feb 13, 2026				0.7000	0	+0.00(+0.00%)
Feb 12, 2026	0.7300	0.7300	0.7000	0.7000	40,000	-0.02(-2.78%)
Feb 11, 2026	0.7200	0.7200	0.7100	0.7200	22,000	+0.00(+0.00%)
Feb 10, 2026	0.7400	0.7400	0.7100	0.7200	94,851	+0.01(+1.41%)
Feb 09, 2026	0.7900	0.7900	0.6700	0.7100	375,551	-0.09(-11.25%)
Feb 06, 2026	0.8000	0.8000	0.7800	0.8000	43,507	+0.02(+2.56%)
Feb 05, 2026	0.8200	0.8200	0.7800	0.7800	24,575	-0.06(-7.14%)
Feb 04, 2026	0.8500	0.8500	0.8100	0.8400	57,911	+0.00(+0.00%)
Feb 03, 2026	0.7800	0.8600	0.7800	0.8400	158,749	+0.05(+6.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

(TSV:ARK)

Historical Prices

Starting at $3.75/week.

Subscribe Today