ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 13.05
-0.11%
$ 255.95 million $ 7.6 million
Yesterday $ 12.63
+6.40%
$ 247.45 million $ 8.13 million
Apr 27, 2026 $ 11.87
+0.18%
$ 232.72 million $ 6.23 million
Apr 26, 2026 $ 11.85
-5.51%
$ 232.14 million $ 7.88 million
Apr 25, 2026 $ 12.54
-5.46%
$ 245.72 million $ 7.61 million
Apr 24, 2026 $ 13.26
+0.09%
$ 259.95 million $ 7.83 million
Apr 23, 2026 $ 13.25
+1.29%
$ 259.68 million $ 7.38 million
Apr 22, 2026 $ 13.1
-3.34%
$ 256.5 million $ 7.06 million
Apr 21, 2026 $ 13.55
-2.43%
$ 265.53 million $ 6.97 million
Apr 20, 2026 $ 13.88
-1.85%
$ 272.15 million $ 6.94 million
Apr 19, 2026 $ 14.15
-1.51%
$ 277.3 million $ 539,246
Apr 18, 2026 $ 14.37
-0.83%
$ 281.61 million $ 521,981
Apr 17, 2026 $ 14.49
+0.60%
$ 283.96 million $ 587,842
Apr 16, 2026 $ 14.4
-2.12%
$ 282.29 million $ 580,070
Apr 15, 2026 $ 14.71
-1.39%
$ 288.44 million $ 539,389
Apr 14, 2026 $ 14.93
-2.73%
$ 292.59 million $ 571,659
Apr 13, 2026 $ 15.35
+0.58%
$ 300.79 million $ 552,798
Apr 12, 2026 $ 15.26
+1.25%
$ 299.09 million $ 548,309
Apr 11, 2026 $ 15.07
+1.68%
$ 295.38 million $ 545,261
Apr 10, 2026 $ 14.82
+2.70%
$ 290.47 million $ 558,071
Apr 9, 2026 $ 14.43
-1.47%
$ 282.92 million $ 537,285
Apr 8, 2026 $ 14.65
+3.82%
$ 287.18 million $ 562,037
Apr 7, 2026 $ 14.11
+2.51%
$ 276.59 million $ 551,493
Apr 6, 2026 $ 13.77
-6.87%
$ 269.91 million $ 554,580
Apr 5, 2026 $ 14.79
-2.39%
$ 289.83 million $ 540,297
Apr 4, 2026 $ 15.16
-2.78%
$ 297.15 million $ 551,363
Apr 3, 2026 $ 15.59
+0.07%
$ 305.64 million $ 516,037
Apr 2, 2026 $ 15.58
+0.31%
$ 305.38 million $ 476,539
Apr 1, 2026 $ 15.53
+0.03%
$ 304.48 million $ 534,664
Mar 31, 2026 $ 15.54
-1.50%
$ 304.58 million $ 506,636
Mar 30, 2026 $ 15.81
-1.81%
$ 309.9 million $ 558,194
Mar 29, 2026 $ 16.08
-0.48%
$ 315.23 million $ 579,999
Mar 28, 2026 $ 16.16
+0.74%
$ 316.78 million $ 514,274
Mar 27, 2026 $ 16.04
-4.41%
$ 314.47 million $ 505,206
Mar 26, 2026 $ 16.79
-0.49%
$ 329.14 million $ 538,711
Mar 25, 2026 $ 16.88
+1.16%
$ 330.79 million $ 491,549
Mar 24, 2026 $ 16.68
+0.33%
$ 327 million $ 181,663
Mar 23, 2026 $ 16.63
+0.08%
$ 325.97 million $ 497,221
Mar 22, 2026 $ 16.62
+0.51%
$ 325.73 million $ 532,599
Mar 21, 2026 $ 16.53
+0.44%
$ 324.1 million $ 565,265
Mar 20, 2026 $ 16.46
+1.39%
$ 322.68 million $ 564,078
Mar 19, 2026 $ 16.23
+4.79%
$ 318.23 million $ 539,513
Mar 18, 2026 $ 15.49
-3.54%
$ 303.69 million $ 531,103
Mar 17, 2026 $ 16.08
-13.32%
$ 315.2 million $ 510,085
Mar 16, 2026 $ 18.56
-6.95%
$ 363.89 million $ 524,537
Mar 15, 2026 $ 19.95
+0.69%
$ 391.09 million $ 579,523
Mar 14, 2026 $ 19.82
+1.38%
$ 388.41 million $ 563,898
Mar 13, 2026 $ 19.55
-0.35%
$ 383.14 million $ 531,539
Mar 12, 2026 $ 19.62
+2.33%
$ 384.49 million $ 555,373
Mar 11, 2026 $ 19.17
+1.50%
$ 375.77 million $ 502,022
Download