Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2025	0.7400	0.7500	0.7200	0.7300	81,932	-0.01(-1.35%)
Dec 23, 2025				0.7400	0	+0.02(+2.78%)
Dec 22, 2025	0.7300	0.7500	0.7200	0.7200	94,120	-0.01(-1.37%)
Dec 19, 2025	0.7200	0.7300	0.7200	0.7300	26,202	+0.00(+0.00%)
Dec 18, 2025	0.7200	0.7400	0.7200	0.7300	25,158	-0.01(-1.35%)
Dec 17, 2025	0.7400	0.7500	0.7000	0.7400	89,065	+0.04(+5.71%)
Dec 16, 2025	0.7600	0.7700	0.7000	0.7000	117,700	-0.08(-10.26%)
Dec 15, 2025	0.8000	0.8100	0.7800	0.7800	330,502	-0.01(-1.27%)
Dec 12, 2025	0.8000	0.8000	0.7800	0.7900	122,500	-0.02(-2.47%)
Dec 11, 2025	0.8100	0.8200	0.8100	0.8100	19,157	-0.01(-1.22%)
Dec 10, 2025	0.8200	0.8200	0.8100	0.8200	21,722	-0.01(-1.20%)
Dec 09, 2025	0.8400	0.8400	0.8300	0.8300	32,268	+0.00(+0.00%)
Dec 08, 2025	0.8300	0.8500	0.8300	0.8300	98,700	+0.01(+1.22%)
Dec 05, 2025	0.8300	0.8300	0.8000	0.8200	48,223	+0.01(+1.23%)
Dec 04, 2025	0.7700	0.8300	0.7700	0.8100	70,554	+0.07(+9.46%)
Dec 03, 2025	0.7200	0.7600	0.7100	0.7400	243,350	+0.01(+1.37%)
Dec 02, 2025	0.7100	0.7300	0.7100	0.7300	63,178	+0.01(+1.39%)
Dec 01, 2025	0.7100	0.7200	0.7100	0.7200	41,000	-0.01(-1.37%)
Nov 28, 2025	0.7200	0.7300	0.7000	0.7300	90,129	+0.02(+2.82%)
Nov 27, 2025	0.7100	0.7100	0.6900	0.7100	156,241	+0.00(+0.00%)
Nov 26, 2025	0.7200	0.7300	0.7100	0.7100	22,000	+0.00(+0.00%)
Nov 25, 2025	0.7200	0.7200	0.7100	0.7100	19,510	-0.04(-5.33%)
Nov 24, 2025	0.7200	0.7500	0.6900	0.7500	47,087	+0.04(+5.63%)
Nov 21, 2025	0.6900	0.7100	0.6900	0.7100	52,057	+0.01(+1.43%)
Nov 20, 2025	0.7100	0.7200	0.6800	0.7000	257,245	-0.01(-1.41%)
Nov 19, 2025	0.7000	0.7100	0.6900	0.7100	93,100	+0.00(+0.00%)
Nov 18, 2025	0.7200	0.7200	0.7100	0.7100	7,275	+0.01(+1.43%)
Nov 17, 2025	0.7200	0.7300	0.7000	0.7000	9,339	+0.00(+0.00%)
Nov 14, 2025	0.7100	0.7100	0.7000	0.7000	16,227	-0.04(-5.41%)
Nov 13, 2025	0.7400	0.7700	0.7000	0.7400	76,608	-0.01(-1.33%)
Nov 12, 2025	0.7300	0.7500	0.7150	0.7500	251,086	+0.02(+2.74%)
Nov 11, 2025	0.7300	0.7300	0.7100	0.7300	236,925	+0.00(+0.00%)
Nov 10, 2025	0.7400	0.7400	0.7100	0.7300	116,572	+0.01(+1.39%)
Nov 07, 2025	0.7500	0.7600	0.7000	0.7200	87,950	-0.02(-2.70%)
Nov 06, 2025	0.7400	0.7500	0.7300	0.7400	24,698	-0.02(-2.63%)
Nov 05, 2025	0.7600	0.7600	0.7400	0.7600	24,234	-0.01(-1.30%)
Nov 04, 2025	0.7700	0.8000	0.7500	0.7700	168,517	-0.05(-6.10%)
Nov 03, 2025	0.8700	0.8800	0.8100	0.8200	204,540	-0.05(-5.75%)
Oct 31, 2025	0.8700	0.8800	0.8700	0.8700	90,657	+0.01(+1.16%)
Oct 30, 2025	0.8400	0.8700	0.8400	0.8600	27,972	+0.00(+0.00%)
Oct 29, 2025	0.8400	0.8800	0.8400	0.8600	145,795	+0.02(+2.38%)
Oct 28, 2025	0.8000	0.8400	0.8200	0.8400	65,480	+0.03(+3.70%)
Oct 27, 2025	0.8200	0.8200	0.7900	0.8100	76,280	-0.01(-1.22%)
Oct 24, 2025	0.8500	0.8500	0.8200	0.8200	72,734	-0.01(-1.20%)
Oct 23, 2025	0.9100	0.9100	0.8000	0.8300	228,711	-0.02(-2.35%)
Oct 22, 2025	0.8800	0.8800	0.8100	0.8500	211,626	-0.01(-1.16%)
Oct 21, 2025	0.9400	0.9400	0.8600	0.8600	129,780	-0.09(-9.47%)
Oct 20, 2025	0.9400	0.9600	0.9200	0.9500	199,610	+0.04(+4.40%)
Oct 17, 2025	1.010	1.020	0.9100	0.9100	296,100	-0.11(-10.78%)
Oct 16, 2025	0.9800	1.070	0.9800	1.020	818,322	+0.06(+6.25%)
Oct 15, 2025	0.9800	0.9900	0.9500	0.9600	140,482	+0.01(+1.05%)
Oct 14, 2025	0.9700	0.9900	0.9500	0.9500	146,601	+0.00(+0.00%)
Oct 10, 2025				0.9500	0	+0.05(+5.56%)
Oct 09, 2025	0.9000	0.9500	0.8900	0.9000	318,634	-0.01(-1.10%)
Oct 08, 2025	0.8000	0.9200	0.7800	0.9100	2,445,878	+0.16(+21.33%)
Oct 07, 2025	0.7400	0.7600	0.7100	0.7500	216,129	+0.01(+1.35%)
Oct 06, 2025	0.7500	0.7500	0.7400	0.7400	158,271	-0.01(-1.33%)
Oct 03, 2025	0.7600	0.7600	0.7400	0.7500	125,009	+0.00(+0.00%)
Oct 02, 2025	0.7400	0.7600	0.7300	0.7500	199,212	+0.00(+0.00%)

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