NASDAQ:ARKOW
Arko Corp. Stock Price (Quote)
$0.0751
-0.0200 (-21.03%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0520 | $0.439 | Friday, 3rd May 2024 ARKOW stock ended at $0.0751. This is 21.03% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 99.62% from a day low at $0.0520 to a day high of $0.104. |
| 90 days | $0.0520 | $1.00 | |
| 52 weeks | $0.0520 | $1.55 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.103 | $0.104 | $0.0520 | $0.0751 | 10 248 |
| May 02, 2024 | $0.120 | $0.120 | $0.0876 | $0.0951 | 4 200 |
| May 01, 2024 | $0.165 | $0.165 | $0.0976 | $0.0976 | 38 733 |
| Apr 30, 2024 | $0.173 | $0.183 | $0.0950 | $0.165 | 47 034 |
| Apr 29, 2024 | $0.230 | $0.238 | $0.190 | $0.210 | 9 226 |
| Apr 26, 2024 | $0.187 | $0.223 | $0.181 | $0.185 | 10 627 |
| Apr 25, 2024 | $0.165 | $0.165 | $0.160 | $0.160 | 418 |
| Apr 24, 2024 | $0.180 | $0.180 | $0.130 | $0.138 | 6 946 |
| Apr 23, 2024 | $0.163 | $0.180 | $0.148 | $0.148 | 30 742 |
| Apr 22, 2024 | $0.160 | $0.190 | $0.160 | $0.190 | 28 703 |
| Apr 19, 2024 | $0.227 | $0.227 | $0.227 | $0.227 | 0 |
| Apr 18, 2024 | $0.227 | $0.227 | $0.227 | $0.227 | 0 |
| Apr 17, 2024 | $0.227 | $0.227 | $0.227 | $0.227 | 0 |
| Apr 16, 2024 | $0.239 | $0.239 | $0.227 | $0.227 | 1 |
| Apr 15, 2024 | $0.210 | $0.250 | $0.180 | $0.235 | 45 518 |
| Apr 12, 2024 | $0.263 | $0.263 | $0.260 | $0.260 | 2 514 |
| Apr 11, 2024 | $0.439 | $0.439 | $0.307 | $0.307 | 400 |
| Apr 10, 2024 | $0.362 | $0.362 | $0.276 | $0.303 | 3 445 |
| Apr 09, 2024 | $0.350 | $0.350 | $0.350 | $0.350 | 600 |
| Apr 08, 2024 | $0.302 | $0.302 | $0.302 | $0.302 | 200 |
| Apr 05, 2024 | $0.371 | $0.371 | $0.349 | $0.349 | 1 101 |
| Apr 04, 2024 | $0.321 | $0.378 | $0.321 | $0.356 | 10 201 |
| Apr 03, 2024 | $0.380 | $0.380 | $0.313 | $0.328 | 501 380 |
| Apr 02, 2024 | $0.429 | $0.429 | $0.413 | $0.413 | 1 600 |
| Apr 01, 2024 | $0.435 | $0.479 | $0.374 | $0.400 | 13 542 |
