ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
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
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