ARK Historical Data

ARK Page 29
Download
Date Close Price change Market cap Trading volume
May 8, 1 PM $ 12.13
+0.00%
$ 237.86 million $ 507,937
May 8, 12 PM $ 12.13
+0.08%
$ 237.78 million $ 516,506
May 8, 11 AM $ 12.12
+0.06%
$ 237.54 million $ 502,362
May 8, 10 AM $ 12.11
+0.26%
$ 237.4 million $ 503,917
May 8, 9 AM $ 12.08
+0.04%
$ 236.75 million $ 497,144
May 8, 8 AM $ 12.07
-0.35%
$ 236.65 million $ 485,821
May 8, 7 AM $ 12.12
+0.24%
$ 237.49 million $ 490,664
May 8, 6 AM $ 12.09
+0.02%
$ 236.92 million $ 482,548
May 8, 5 AM $ 12.08
-0.02%
$ 236.86 million $ 476,920
May 8, 4 AM $ 12.09
+0.05%
$ 236.91 million $ 488,393
May 8, 3 AM $ 12.08
+0.12%
$ 236.79 million $ 484,637
May 8, 2 AM $ 12.07
-0.06%
$ 236.5 million $ 493,156
May 8, 1 AM $ 12.07
-0.15%
$ 236.65 million $ 511,139
May 8, 12 AM $ 12.09
-0.24%
$ 236.99 million $ 506,780
May 7, 11 PM $ 12.12
-0.66%
$ 237.55 million $ 515,692
May 7, 10 PM $ 12.2
-0.23%
$ 239.16 million $ 509,931
May 7, 9 PM $ 12.23
-0.03%
$ 239.74 million $ 512,027
May 7, 8 PM $ 12.23
-0.03%
$ 239.83 million $ 502,632
May 7, 7 PM $ 12.24
-0.02%
$ 239.91 million $ 491,620
May 7, 6 PM $ 12.24
-0.01%
$ 239.93 million $ 491,836
May 7, 5 PM $ 12.24
-0.10%
$ 239.97 million $ 473,850
May 7, 4 PM $ 12.25
-0.31%
$ 240.2 million $ 473,960
May 7, 3 PM $ 12.29
-0.02%
$ 240.99 million $ 470,041
May 7, 2 PM $ 12.3
-0.02%
$ 241.03 million $ 480,392
May 7, 1 PM $ 12.3
+0.03%
$ 241.08 million $ 480,772
May 7, 12 PM $ 12.3
+0.01%
$ 241 million $ 477,649
May 7, 11 AM $ 12.29
+0.07%
$ 240.96 million $ 480,204
May 7, 10 AM $ 12.28
+0.31%
$ 240.77 million $ 479,329
May 7, 9 AM $ 12.24
+0.12%
$ 240 million $ 487,598
May 7, 8 AM $ 12.22
+0.43%
$ 239.63 million $ 492,568
May 7, 7 AM $ 12.18
+0.01%
$ 238.82 million $ 500,912
May 7, 6 AM $ 12.18
+0.02%
$ 238.77 million $ 505,789
May 7, 5 AM $ 12.18
+0.22%
$ 238.74 million $ 499,953
May 7, 4 AM $ 12.15
+0.03%
$ 238.21 million $ 489,393
May 7, 3 AM $ 12.15
+0.53%
$ 238.16 million $ 495,996
May 7, 2 AM $ 12.09
+0.02%
$ 236.91 million $ 491,822
May 7, 1 AM $ 12.08
-0.02%
$ 236.84 million $ 481,335
May 7, 12 AM $ 12.09
-0.06%
$ 236.92 million $ 488,408
May 6, 11 PM $ 12.1
-0.31%
$ 237.13 million $ 485,357
May 6, 10 PM $ 12.14
-0.16%
$ 237.87 million $ 496,549
May 6, 9 PM $ 12.16
-0.11%
$ 238.29 million $ 499,133
May 6, 8 PM $ 12.17
-0.88%
$ 238.58 million $ 509,895
May 6, 7 PM $ 12.28
-0.03%
$ 240.72 million $ 521,537
May 6, 6 PM $ 12.28
-0.04%
$ 240.79 million $ 511,780
May 6, 5 PM $ 12.29
-0.19%
$ 240.91 million $ 524,344
May 6, 4 PM $ 12.32
-0.35%
$ 241.4 million $ 531,467
May 6, 3 PM $ 12.36
-0.09%
$ 242.27 million $ 533,145
May 6, 2 PM $ 12.37
-0.28%
$ 242.54 million $ 539,333
May 6, 1 PM $ 12.41
-0.43%
$ 243.25 million $ 545,932
May 6, 12 PM $ 12.46
-0.04%
$ 244.3 million $ 547,103