ARK Historical Data

ARK Page 3
Download
Date Close Price change Market cap Trading volume
Jan 19, 2026 $ 13.09
-2.68%
$ 256.6 million $ 285,707
Jan 18, 2026 $ 13.46
+13.72%
$ 263.77 million $ 254,002
Jan 17, 2026 $ 11.84
-2.30%
$ 232.08 million $ 277,722
Jan 16, 2026 $ 12.12
-5.75%
$ 237.59 million $ 277,471
Jan 15, 2026 $ 12.86
-8.06%
$ 252.27 million $ 267,499
Jan 14, 2026 $ 14.01
-10.77%
$ 273.04 million $ 255,000
Jan 13, 2026 $ 15.7
-3.56%
$ 271.21 million $ 259,550
Jan 12, 2026 $ 16.28
-4.46%
$ 247.08 million $ 266,301
Jan 11, 2026 $ 17.04
-5.53%
$ 258.63 million $ 248,412
Jan 10, 2026 $ 18.04
-2.80%
$ 273.93 million $ 289,811
Jan 9, 2026 $ 18.56
-1.99%
$ 282.02 million $ 266,613
Jan 8, 2026 $ 18.94
-1.05%
$ 287.87 million $ 266,820
Jan 7, 2026 $ 19.14
-0.67%
$ 291.15 million $ 254,038
Jan 6, 2026 $ 19.27
-1.32%
$ 293.24 million $ 283,893
Jan 5, 2026 $ 19.53
-1.05%
$ 297.42 million $ 267,763
Jan 4, 2026 $ 19.74
-1.63%
$ 300.9 million $ 281,986
Jan 3, 2026 $ 20.07
-1.96%
$ 306.54 million $ 272,779
Jan 2, 2026 $ 20.48
-3.96%
$ 312.73 million $ 290,309
Jan 1, 2026 $ 21.32
-1.69%
$ 325.66 million $ 281,217
Dec 31, 2025 $ 21.68
-0.25%
$ 331.27 million $ 233,650
Dec 30, 2025 $ 21.74
+1.18%
$ 332.56 million $ 255,571
Dec 29, 2025 $ 21.48
+1.26%
$ 328.86 million $ 283,649
Dec 28, 2025 $ 21.22
+2.97%
$ 325.21 million $ 283,286
Dec 27, 2025 $ 20.56
+2.29%
$ 316.67 million $ 257,450
Dec 26, 2025 $ 20.1
+2.06%
$ 309.76 million $ 249,871
Dec 25, 2025 $ 19.7
+1.96%
$ 304.64 million $ 264,754
Dec 24, 2025 $ 19.32
-0.07%
$ 298.84 million $ 271,960
Dec 23, 2025 $ 19.37
-1.95%
$ 299.12 million $ 277,993
Dec 22, 2025 $ 19.75
-0.71%
$ 305.49 million $ 268,846
Dec 21, 2025 $ 19.89
+3.78%
$ 307.67 million $ 282,018
Dec 20, 2025 $ 19.23
-3.66%
$ 296.46 million $ 288,177
Dec 19, 2025 $ 20
-4.97%
$ 308.84 million $ 142,875
Dec 18, 2025 $ 21.21
-11.34%
$ 325.91 million $ 279,452
Dec 17, 2025 $ 24.03
-5.88%
$ 370.83 million $ 243,988
Dec 16, 2025 $ 25.61
-2.34%
$ 396.1 million $ 291,838
Dec 15, 2025 $ 26.25
-0.02%
$ 407.96 million $ 252,962
Dec 14, 2025 $ 26.26
-2.68%
$ 396.88 million $ 280,278
Dec 13, 2025 $ 26.99
-3.26%
$ 382.29 million $ 286,872
Dec 12, 2025 $ 27.9
-1.17%
$ 390.19 million $ 268,545
Dec 11, 2025 $ 28.23
-0.06%
$ 394.93 million $ 278,824
Dec 10, 2025 $ 28.25
+3.17%
$ 395.15 million $ 277,395
Dec 9, 2025 $ 27.38
+3.06%
$ 383.02 million $ 273,418
Dec 8, 2025 $ 26.57
-0.01%
$ 371.66 million $ 250,769
Dec 7, 2025 $ 26.57
-2.01%
$ 371.88 million $ 253,553
Dec 6, 2025 $ 27.12
-5.93%
$ 379.74 million $ 251,118
Dec 5, 2025 $ 28.88
-13.01%
$ 405.14 million $ 254,727
Dec 4, 2025 $ 33.2
-9.98%
$ 465.78 million $ 271,708
Dec 3, 2025 $ 36.88
-0.55%
$ 517.43 million $ 287,483
Dec 2, 2025 $ 37.09
-0.48%
$ 520.22 million $ 275,247
Dec 1, 2025 $ 37.27
-0.86%
$ 523.55 million $ 299,667