ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Nov 30, 2025 $ 37.59
-0.27%
$ 531.45 million $ 275,953
Nov 29, 2025 $ 37.69
-0.35%
$ 532.88 million $ 246,565
Nov 28, 2025 $ 37.82
-0.01%
$ 534.75 million $ 251,514
Nov 27, 2025 $ 37.82
+0.02%
$ 534.8 million $ 259,713
Nov 26, 2025 $ 37.81
+0.01%
$ 534.59 million $ 275,253
Nov 25, 2025 $ 37.81
+0.86%
$ 534.64 million $ 269,619
Nov 24, 2025 $ 37.49
-0.20%
$ 529.71 million $ 289,186
Nov 23, 2025 $ 37.57
-1.04%
$ 522.71 million $ 277,686
Nov 22, 2025 $ 37.97
-1.03%
$ 509.88 million $ 251,944
Nov 21, 2025 $ 38.36
-1.57%
$ 467.81 million $ 253,208
Nov 20, 2025 $ 38.97
+0.05%
$ 423.47 million $ 261,526
Nov 19, 2025 $ 38.95
+1.18%
$ 419.6 million $ 256,416
Nov 18, 2025 $ 38.5
-2.40%
$ 414.68 million $ 194,214
Nov 17, 2025 $ 39.44
-0.29%
$ 421.49 million $ 283,705
Nov 16, 2025 $ 39.56
-0.02%
$ 422.73 million $ 272,683
Nov 15, 2025 $ 39.57
-2.87%
$ 422.88 million $ 281,887
Nov 14, 2025 $ 40.75
+0.28%
$ 435.38 million $ 263,187
Nov 13, 2025 $ 40.64
+0.41%
$ 434.21 million $ 251,933
Nov 12, 2025 $ 40.47
+0.24%
$ 432.45 million $ 258,381
Nov 11, 2025 $ 40.38
+0.40%
$ 431.47 million $ 222,199
Nov 10, 2025 $ 40.22
-0.09%
$ 429.12 million $ 287,412
Nov 9, 2025 $ 40.25
-0.01%
$ 429.31 million $ 269,472
Nov 8, 2025 $ 40.26
+0.65%
$ 428.94 million $ 267,864
Nov 7, 2025 $ 40
+1.04%
$ 426.19 million $ 261,276
Nov 6, 2025 $ 39.59
+0.32%
$ 421.78 million $ 279,747
Nov 5, 2025 $ 39.46
+1.47%
$ 420.44 million $ 263,389
Nov 4, 2025 $ 38.89
+1.37%
$ 414.37 million $ 257,564
Nov 3, 2025 $ 38.36
-2.10%
$ 408.73 million $ 276,047
Nov 2, 2025 $ 39.19
-0.44%
$ 410.63 million $ 708,794
Nov 1, 2025 $ 39.36
+0.06%
$ 404.32 million $ 791,828
Oct 31, 2025 $ 39.34
+0.03%
$ 396.31 million $ 758,622
Oct 30, 2025 $ 39.32
-0.99%
$ 388.17 million $ 695,524
Oct 29, 2025 $ 39.72
+0.11%
$ 302.62 million $ 694,070
Oct 28, 2025 $ 39.67
+0.01%
$ 302.3 million $ 660,932
Oct 27, 2025 $ 39.67
+0.00%
$ 302.24 million $ 706,718
Oct 26, 2025 $ 39.67
+0.04%
$ 302.26 million $ 698,139
Oct 25, 2025 $ 39.66
+0.68%
$ 302.14 million $ 721,831
Oct 24, 2025 $ 39.38
+0.95%
$ 300.09 million $ 665,755
Oct 23, 2025 $ 39.01
+0.28%
$ 296.8 million $ 662,048
Oct 22, 2025 $ 38.91
-0.01%
$ 296 million $ 686,704
Oct 21, 2025 $ 38.91
+0.89%
$ 295.95 million $ 663,859
Oct 20, 2025 $ 38.57
+0.16%
$ 293.29 million $ 705,154
Oct 19, 2025 $ 38.5
+0.05%
$ 292.85 million $ 698,758
Oct 18, 2025 $ 38.49
+0.63%
$ 292.7 million $ 687,670
Oct 17, 2025 $ 38.24
+0.80%
$ 290.86 million $ 726,121
Oct 16, 2025 $ 37.94
+0.84%
$ 288.54 million $ 706,904
Oct 15, 2025 $ 37.62
+0.81%
$ 286.16 million $ 650,882
Oct 14, 2025 $ 37.32
+0.29%
$ 283.85 million $ 671,612
Oct 13, 2025 $ 37.22
-0.03%
$ 283.04 million $ 708,548
Oct 12, 2025 $ 37.23
-0.05%
$ 283.15 million $ 646,754