ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $5.2
+0.01%
$155.66 million $5.55 million
Yesterday $5.16
-0.76%
$169.11 million $5.39 million
Aug 28, 2026 $5.2
+0.38%
$170.41 million $5.64 million
Aug 27, 2026 $5.18
+0.02%
$169.77 million $3.71 million
Aug 26, 2026 $5.21
-0.43%
$169.75 million $3.64 million
Aug 25, 2026 $5.23
+0.50%
$171.24 million $3.91 million
Aug 24, 2026 $5.2
-0.17%
$170.41 million $3.68 million
Aug 23, 2026 $5.21
-0.74%
$170.66 million $4.07 million
Aug 22, 2026 $5.25
-0.02%
$187.61 million $4.82 million
Aug 21, 2026 $5.25
-0.42%
$187.63 million $5.6 million
Aug 20, 2026 $5.27
+1.59%
$188.43 million $6.79 million
Aug 19, 2026 $5.19
+0.15%
$185.48 million $3.54 million
Aug 18, 2026 $5.18
-0.33%
$185.41 million $3.88 million
Aug 17, 2026 $5.2
+0.38%
$185.8 million $4.85 million
Aug 16, 2026 $5.18
-0.33%
$185.1 million $4.31 million
Aug 15, 2026 $5.2
-0.14%
$203.11 million $4.61 million
Aug 14, 2026 $5.21
-0.39%
$203.41 million $3.4 million
Aug 13, 2026 $5.23
+0.56%
$204.21 million $4.42 million
Aug 12, 2026 $5.2
-0.33%
$203.38 million $4.47 million
Aug 11, 2026 $5.21
+0.07%
$203.77 million $4.39 million
Aug 10, 2026 $5.21
+0.03%
$203.62 million $4.87 million
Aug 9, 2026 $5.21
+0.08%
$203.53 million $5.79 million
Aug 8, 2026 $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
Download