ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 6.03
+0.00%
$ 118.28 million $ 4.22 million
Yesterday $ 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
Jun 20, 2026 $ 6.58
-3.47%
$ 129 million $ 4.64 million
Jun 19, 2026 $ 6.82
-7.22%
$ 133.63 million $ 5.12 million
Jun 18, 2026 $ 7.35
-2.02%
$ 144.03 million $ 6.26 million
Jun 17, 2026 $ 7.5
-5.53%
$ 147 million $ 6.68 million
Jun 16, 2026 $ 7.94
-5.31%
$ 155.63 million $ 6.15 million
Jun 15, 2026 $ 8.38
+0.68%
$ 164.35 million $ 8.09 million
Jun 14, 2026 $ 8.33
-7.93%
$ 162.45 million $ 9.58 million
Jun 13, 2026 $ 9.05
-5.75%
$ 176.47 million $ 6.74 million
Jun 12, 2026 $ 9.6
+0.61%
$ 188.16 million $ 7.4 million
Jun 11, 2026 $ 9.54
-8.21%
$ 187.01 million $ 7.26 million
Jun 10, 2026 $ 10.39
+0.04%
$ 203.73 million $ 6.35 million
Jun 9, 2026 $ 10.39
+0.56%
$ 203.65 million $ 6.37 million
Jun 8, 2026 $ 10.33
+0.25%
$ 202.51 million $ 5.51 million
Jun 7, 2026 $ 10.31
+0.23%
$ 202 million $ 5.32 million
Jun 6, 2026 $ 10.28
+6.08%
$ 201.54 million $ 7.25 million
Jun 5, 2026 $ 9.69
+1.22%
$ 189.98 million $ 6.77 million
Jun 4, 2026 $ 9.58
-2.16%
$ 187.71 million $ 6.87 million
Jun 3, 2026 $ 9.79
-2.67%
$ 191.85 million $ 6.86 million
Jun 2, 2026 $ 10.06
-5.19%
$ 197.1 million $ 7.56 million
Jun 1, 2026 $ 10.61
-2.20%
$ 207.9 million $ 7.12 million
May 31, 2026 $ 10.84
-1.24%
$ 212.6 million $ 6.23 million
May 30, 2026 $ 10.98
-0.91%
$ 215.02 million $ 5.69 million
May 29, 2026 $ 11.08
+1.86%
$ 217.19 million $ 7.03 million
May 28, 2026 $ 10.88
-1.81%
$ 213.14 million $ 6.5 million
May 27, 2026 $ 11.08
-3.03%
$ 217.42 million $ 6.36 million
May 26, 2026 $ 11.43
-2.92%
$ 223.93 million $ 6.85 million
May 25, 2026 $ 11.77
-2.99%
$ 230.69 million $ 7.37 million
May 24, 2026 $ 12.13
-1.63%
$ 237.69 million $ 6.57 million
May 23, 2026 $ 12.33
-1.12%
$ 241.71 million $ 6.81 million
May 22, 2026 $ 12.47
-1.10%
$ 244.83 million $ 5.93 million
May 21, 2026 $ 12.61
-2.61%
$ 247.22 million $ 545,269
May 20, 2026 $ 12.95
+3.94%
$ 253.88 million $ 574,769
May 19, 2026 $ 12.46
+1.91%
$ 244.24 million $ 454,257
May 18, 2026 $ 12.23
+0.14%
$ 239.68 million $ 351,052
May 17, 2026 $ 12.21
-0.18%
$ 239.31 million $ 500,193
May 16, 2026 $ 12.23
+0.99%
$ 239.76 million $ 536,176
May 15, 2026 $ 12.11
+0.53%
$ 237.4 million $ 482,174
Download