ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 5.19
-0.01%
$ 237.44 million $ 6.3 million
Yesterday $ 5.2
+0.47%
$ 238.16 million $ 6.9 million
Aug 7, 2026 $ 5.18
-0.86%
$ 237.03 million $ 3.88 million
Aug 6, 2026 $ 5.23
-0.17%
$ 239.11 million $ 4.02 million
Aug 5, 2026 $ 5.23
-0.84%
$ 239.53 million $ 6.89 million
Aug 4, 2026 $ 5.28
+0.43%
$ 241.56 million $ 5.41 million
Aug 3, 2026 $ 5.26
+0.43%
$ 240.52 million $ 4.82 million
Aug 2, 2026 $ 5.23
-0.36%
$ 239.49 million $ 5.83 million
Aug 1, 2026 $ 5.25
-1.16%
$ 266.65 million $ 7.64 million
Jul 31, 2026 $ 5.31
+0.62%
$ 269.83 million $ 7.87 million
Jul 30, 2026 $ 5.28
+0.73%
$ 267.97 million $ 7.96 million
Jul 29, 2026 $ 5.24
-0.03%
$ 266.03 million $ 6.16 million
Jul 28, 2026 $ 5.24
+0.51%
$ 266.11 million $ 5.63 million
Jul 27, 2026 $ 5.21
+0.04%
$ 264.75 million $ 4.23 million
Jul 26, 2026 $ 5.21
+0.43%
$ 264.64 million $ 3.8 million
Jul 25, 2026 $ 5.19
+0.02%
$ 265.14 million $ 3.94 million
Jul 24, 2026 $ 5.19
+0.01%
$ 264.93 million $ 3.72 million
Jul 23, 2026 $ 5.19
-0.24%
$ 264.87 million $ 3.56 million
Jul 22, 2026 $ 5.2
+0.29%
$ 264.52 million $ 4.15 million
Jul 21, 2026 $ 5.19
+0.68%
$ 263.75 million $ 4.01 million
Jul 20, 2026 $ 5.19
-1.00%
$ 262.19 million $ 3.78 million
Jul 19, 2026 $ 5.24
+0.54%
$ 266.59 million $ 4.22 million
Jul 18, 2026 $ 5.21
+0.76%
$ 265.94 million $ 3.42 million
Jul 17, 2026 $ 5.17
-4.78%
$ 266.02 million $ 3.82 million
Jul 16, 2026 $ 5.43
+0.52%
$ 277.2 million $ 3.77 million
Jul 15, 2026 $ 5.41
+0.39%
$ 275.76 million $ 3.59 million
Jul 14, 2026 $ 5.39
+2.72%
$ 275.06 million $ 4.95 million
Jul 13, 2026 $ 5.25
+1.23%
$ 267.76 million $ 4.35 million
Jul 12, 2026 $ 5.18
+0.94%
$ 264.31 million $ 4.57 million
Jul 11, 2026 $ 5.13
-6.24%
$ 261.9 million $ 5.08 million
Jul 10, 2026 $ 5.48
-6.15%
$ 279.32 million $ 5.23 million
Jul 9, 2026 $ 5.84
-2.84%
$ 297.65 million $ 4.68 million
Jul 8, 2026 $ 6.01
-0.12%
$ 306.35 million $ 4.49 million
Jul 7, 2026 $ 6.01
-1.79%
$ 306.7 million $ 4.44 million
Jul 6, 2026 $ 6.12
+2.18%
$ 312.26 million $ 4.35 million
Jul 5, 2026 $ 5.99
-0.56%
$ 305.63 million $ 4.41 million
Jul 4, 2026 $ 6.03
+1.88%
$ 118.11 million $ 4.51 million
Jul 3, 2026 $ 5.91
-4.71%
$ 115.92 million $ 4.25 million
Jul 2, 2026 $ 6.21
-5.39%
$ 121.65 million $ 4.26 million
Jul 1, 2026 $ 6.56
-1.13%
$ 128.59 million $ 4.62 million
Jun 30, 2026 $ 6.64
-2.27%
$ 130.06 million $ 4.36 million
Jun 29, 2026 $ 6.79
-5.36%
$ 133.06 million $ 5.28 million
Jun 28, 2026 $ 7.17
-5.59%
$ 140.61 million $ 6.28 million
Jun 27, 2026 $ 7.6
-4.67%
$ 148.94 million $ 5.43 million
Jun 26, 2026 $ 7.97
+0.55%
$ 156.24 million $ 4.88 million
Jun 25, 2026 $ 7.93
+0.88%
$ 155.38 million $ 5.14 million
Jun 24, 2026 $ 7.86
+0.91%
$ 154.02 million $ 4.75 million
Jun 23, 2026 $ 7.79
+2.20%
$ 152.63 million $ 3.7 million
Jun 22, 2026 $ 7.62
+4.18%
$ 149.35 million $ 4.41 million
Jun 21, 2026 $ 7.31
+11.14%
$ 143.36 million $ 7.66 million
Download