ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 18.89
+1.99%
$ 370.23 million $ 564,488
Mar 9, 2026 $ 18.52
+1.78%
$ 363.03 million $ 523,109
Mar 8, 2026 $ 18.2
+1.00%
$ 356.7 million $ 544,902
Mar 7, 2026 $ 18.01
+1.15%
$ 353.11 million $ 563,360
Mar 6, 2026 $ 17.81
+3.01%
$ 349.1 million $ 498,828
Mar 5, 2026 $ 17.29
+2.57%
$ 338.91 million $ 556,533
Mar 4, 2026 $ 16.86
+2.46%
$ 330.46 million $ 517,857
Mar 3, 2026 $ 16.45
+2.73%
$ 322.51 million $ 557,331
Mar 2, 2026 $ 16.01
+2.17%
$ 313.91 million $ 497,171
Mar 1, 2026 $ 15.68
+1.73%
$ 307.26 million $ 566,325
Feb 28, 2026 $ 15.41
+6.11%
$ 302.04 million $ 526,005
Feb 27, 2026 $ 14.52
+9.18%
$ 284.65 million $ 539,903
Feb 26, 2026 $ 13.3
+1.89%
$ 260.72 million $ 571,322
Feb 25, 2026 $ 13.05
+0.49%
$ 255.9 million $ 499,964
Feb 24, 2026 $ 13
+0.59%
$ 254.73 million $ 584,014
Feb 23, 2026 $ 12.92
+0.17%
$ 253.34 million $ 583,273
Feb 22, 2026 $ 12.9
+0.57%
$ 252.9 million $ 584,612
Feb 21, 2026 $ 12.83
+0.07%
$ 251.46 million $ 513,197
Feb 20, 2026 $ 12.82
+0.81%
$ 251.3 million $ 598,558
Feb 19, 2026 $ 12.72
+0.66%
$ 249.31 million $ 540,193
Feb 18, 2026 $ 12.64
+0.62%
$ 247.69 million $ 560,132
Feb 17, 2026 $ 12.56
+0.43%
$ 246.18 million $ 527,338
Feb 16, 2026 $ 12.5
+0.49%
$ 245.1 million $ 543,337
Feb 15, 2026 $ 12.44
+2.31%
$ 243.91 million $ 523,791
Feb 14, 2026 $ 12.16
+1.35%
$ 238.39 million $ 518,871
Feb 13, 2026 $ 12
+3.99%
$ 235.21 million $ 364,848
Feb 12, 2026 $ 11.54
+1.99%
$ 226.22 million $ 569,100
Feb 11, 2026 $ 11.31
+2.78%
$ 221.75 million $ 463,924
Feb 10, 2026 $ 11.01
+2.54%
$ 215.75 million $ 521,455
Feb 9, 2026 $ 10.73
-4.10%
$ 210.4 million $ 535,292
Feb 8, 2026 $ 11.19
+0.41%
$ 219.4 million $ 571,658
Feb 7, 2026 $ 11.27
-2.00%
$ 220.86 million $ 527,317
Feb 6, 2026 $ 11.5
-0.77%
$ 225.42 million $ 517,748
Feb 5, 2026 $ 11.67
-2.26%
$ 228.73 million $ 607,282
Feb 4, 2026 $ 11.94
+0.77%
$ 234.05 million $ 549,885
Feb 3, 2026 $ 11.88
-1.28%
$ 232.96 million $ 567,440
Feb 2, 2026 $ 12.04
+1.01%
$ 235.97 million $ 553,008
Feb 1, 2026 $ 11.92
-0.22%
$ 233.58 million $ 589,880
Jan 31, 2026 $ 11.94
-2.32%
$ 234.1 million $ 549,669
Jan 30, 2026 $ 12.23
-1.77%
$ 239.66 million $ 537,060
Jan 29, 2026 $ 12.45
-1.42%
$ 243.97 million $ 548,094
Jan 28, 2026 $ 12.63
-0.20%
$ 247.47 million $ 520,537
Jan 27, 2026 $ 12.65
-2.20%
$ 248.04 million $ 112,099
Jan 26, 2026 $ 12.94
-0.12%
$ 253.61 million $ 355,911
Jan 25, 2026 $ 12.95
+2.17%
$ 253.93 million $ 246,511
Jan 24, 2026 $ 12.68
+0.17%
$ 248.52 million $ 250,625
Jan 23, 2026 $ 12.66
+0.00%
$ 248.09 million $ 258,603
Jan 22, 2026 $ 12.66
-0.43%
$ 248.12 million $ 262,994
Jan 21, 2026 $ 12.71
-0.71%
$ 249.18 million $ 281,487
Jan 20, 2026 $ 12.8
-2.19%
$ 250.99 million $ 256,876