ARK Historical Data

ARK Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $12.47
-1.10%
$244.83 million $5.93 million
May 21, 2026 $12.61
-2.61%
$247.22 million $545,269
May 20, 2026 $12.95
+3.94%
$253.88 million $574,769
May 19, 2026 $12.46
+1.91%
$244.24 million $454,257
May 18, 2026 $12.23
+0.14%
$239.68 million $351,052
May 17, 2026 $12.21
-0.18%
$239.31 million $500,193
May 16, 2026 $12.23
+0.99%
$239.76 million $536,176
May 15, 2026 $12.11
+0.53%
$237.4 million $482,174
May 14, 2026 $12.05
-0.34%
$236.11 million $550,663
May 13, 2026 $12.09
+0.11%
$236.9 million $527,705
May 12, 2026 $12.07
-0.19%
$236.59 million $574,751
May 11, 2026 $12.1
+0.21%
$237.11 million $549,507
May 10, 2026 $12.07
-0.21%
$236.62 million $555,913
May 9, 2026 $12.1
+0.28%
$237.15 million $508,048
May 8, 2026 $12.06
-0.45%
$236.48 million $472,466
May 7, 2026 $12.12
+0.21%
$237.55 million $515,692
May 6, 2026 $12.1
-5.30%
$237.13 million $485,357
May 5, 2026 $12.78
-1.67%
$250.41 million $560,254
May 4, 2026 $12.99
+0.23%
$254.68 million $562,417
May 3, 2026 $12.97
-0.85%
$254.16 million $521,407
May 2, 2026 $13.08
-0.56%
$256.34 million $542,749
May 1, 2026 $13.15
+0.40%
$257.79 million $590,634
Apr 30, 2026 $13.1
+1.00%
$256.8 million $514,290
Apr 29, 2026 $12.97
+2.71%
$253.9 million $7.78 million
Apr 28, 2026 $12.63
+6.40%
$247.45 million $8.13 million
Apr 27, 2026 $11.87
+0.18%
$232.72 million $6.23 million
Apr 26, 2026 $11.85
-5.51%
$232.14 million $7.88 million
Apr 25, 2026 $12.54
-5.46%
$245.72 million $7.61 million
Apr 24, 2026 $13.26
+0.09%
$259.95 million $7.83 million
Apr 23, 2026 $13.25
+1.29%
$259.68 million $7.38 million
Apr 22, 2026 $13.1
-3.34%
$256.5 million $7.06 million
Apr 21, 2026 $13.55
-2.43%
$265.53 million $6.97 million
Apr 20, 2026 $13.88
-1.85%
$272.15 million $6.94 million
Apr 19, 2026 $14.15
-1.51%
$277.3 million $539,246
Apr 18, 2026 $14.37
-0.83%
$281.61 million $521,981
Apr 17, 2026 $14.49
+0.60%
$283.96 million $587,842
Apr 16, 2026 $14.4
-2.12%
$282.29 million $580,070
Apr 15, 2026 $14.71
-1.39%
$288.44 million $539,389
Apr 14, 2026 $14.93
-2.73%
$292.59 million $571,659
Apr 13, 2026 $15.35
+0.58%
$300.79 million $552,798
Apr 12, 2026 $15.26
+1.25%
$299.09 million $548,309
Apr 11, 2026 $15.07
+1.68%
$295.38 million $545,261
Apr 10, 2026 $14.82
+2.70%
$290.47 million $558,071
Apr 9, 2026 $14.43
-1.47%
$282.92 million $537,285
Apr 8, 2026 $14.65
+3.82%
$287.18 million $562,037
Apr 7, 2026 $14.11
+2.51%
$276.59 million $551,493
Apr 6, 2026 $13.77
-6.87%
$269.91 million $554,580
Apr 5, 2026 $14.79
-2.39%
$289.83 million $540,297
Apr 4, 2026 $15.16
-2.78%
$297.15 million $551,363
Apr 3, 2026 $15.59
+0.07%
$305.64 million $516,037