Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.7700	0.7900	0.7500	0.7900	69,950	+0.05(+6.76%)
Jan 30, 2026	0.7800	0.7800	0.7000	0.7400	332,957	-0.05(-6.33%)
Jan 29, 2026	0.8300	0.8300	0.7400	0.7900	189,167	-0.04(-4.82%)
Jan 28, 2026	0.8300	0.8300	0.8250	0.8300	53,670	-0.02(-2.35%)
Jan 27, 2026	0.8700	0.8700	0.8100	0.8500	164,413	-0.01(-1.16%)
Jan 26, 2026	0.8500	0.8900	0.8500	0.8600	213,225	+0.01(+1.18%)
Jan 23, 2026	0.8400	0.8600	0.8300	0.8500	69,928	+0.01(+1.19%)
Jan 22, 2026	0.8800	0.8800	0.8400	0.8400	144,437	-0.04(-4.55%)
Jan 21, 2026	0.8400	0.8800	0.8300	0.8800	97,495	+0.03(+3.53%)
Jan 20, 2026	0.8600	0.8700	0.8400	0.8500	156,401	-0.02(-2.30%)
Jan 19, 2026	0.8700	0.8700	0.8500	0.8700	39,500	-0.02(-2.25%)
Jan 16, 2026	0.8900	0.8900	0.8700	0.8900	146,494	+0.03(+3.49%)
Jan 15, 2026	0.8800	0.8800	0.8600	0.8600	31,952	+0.01(+1.18%)
Jan 14, 2026	0.8800	0.9000	0.8400	0.8500	401,659	-0.05(-5.56%)
Jan 13, 2026	0.8400	0.9500	0.8100	0.9000	832,267	+0.10(+12.50%)
Jan 12, 2026	0.8000	0.8000	0.7900	0.8000	99,546	+0.02(+2.56%)
Jan 09, 2026	0.7900	0.7900	0.7700	0.7800	72,532	+0.01(+1.30%)
Jan 08, 2026	0.7900	0.7900	0.7700	0.7700	73,000	-0.02(-2.53%)
Jan 07, 2026	0.7800	0.7900	0.7800	0.7900	1,750	+0.01(+1.28%)
Jan 06, 2026	0.7600	0.8200	0.7600	0.7800	226,057	+0.03(+4.00%)
Jan 05, 2026	0.7400	0.7500	0.7400	0.7500	190,488	+0.01(+1.35%)
Jan 02, 2026	0.7500	0.7500	0.7400	0.7400	33,288	-0.01(-1.33%)
Dec 30, 2025				0.7500	0	+0.02(+2.74%)
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%)

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