ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Apr 2, 2026 $15.58
+0.31%
$305.38 million $476,539
Apr 1, 2026 $15.53
+0.03%
$304.48 million $534,664
Mar 31, 2026 $15.54
-1.50%
$304.58 million $506,636
Mar 30, 2026 $15.81
-1.81%
$309.9 million $558,194
Mar 29, 2026 $16.08
-0.48%
$315.23 million $579,999
Mar 28, 2026 $16.16
+0.74%
$316.78 million $514,274
Mar 27, 2026 $16.04
-4.41%
$314.47 million $505,206
Mar 26, 2026 $16.79
-0.49%
$329.14 million $538,711
Mar 25, 2026 $16.88
+1.16%
$330.79 million $491,549
Mar 24, 2026 $16.68
+0.33%
$327 million $181,663
Mar 23, 2026 $16.63
+0.08%
$325.97 million $497,221
Mar 22, 2026 $16.62
+0.51%
$325.73 million $532,599
Mar 21, 2026 $16.53
+0.44%
$324.1 million $565,265
Mar 20, 2026 $16.46
+1.39%
$322.68 million $564,078
Mar 19, 2026 $16.23
+4.79%
$318.23 million $539,513
Mar 18, 2026 $15.49
-3.54%
$303.69 million $531,103
Mar 17, 2026 $16.08
-13.32%
$315.2 million $510,085
Mar 16, 2026 $18.56
-6.95%
$363.89 million $524,537
Mar 15, 2026 $19.95
+0.69%
$391.09 million $579,523
Mar 14, 2026 $19.82
+1.38%
$388.41 million $563,898
Mar 13, 2026 $19.55
-0.35%
$383.14 million $531,539
Mar 12, 2026 $19.62
+2.33%
$384.49 million $555,373
Mar 11, 2026 $19.17
+1.50%
$375.77 million $502,022
Mar 10, 2026 $18.89
+1.99%
$370.23 million $564,488
Mar 9, 2026 $18.52
+1.78%
$363.03 million $523,109
Mar 8, 2026 $18.2
+1.00%
$356.7 million $544,902
Mar 7, 2026 $18.01
+1.15%
$353.11 million $563,360
Mar 6, 2026 $17.81
+3.01%
$349.1 million $498,828
Mar 5, 2026 $17.29
+2.57%
$338.91 million $556,533
Mar 4, 2026 $16.86
+2.46%
$330.46 million $517,857
Mar 3, 2026 $16.45
+2.73%
$322.51 million $557,331
Mar 2, 2026 $16.01
+2.17%
$313.91 million $497,171
Mar 1, 2026 $15.68
+1.73%
$307.26 million $566,325
Feb 28, 2026 $15.41
+6.11%
$302.04 million $526,005
Feb 27, 2026 $14.52
+9.18%
$284.65 million $539,903
Feb 26, 2026 $13.3
+1.89%
$260.72 million $571,322
Feb 25, 2026 $13.05
+0.49%
$255.9 million $499,964
Feb 24, 2026 $13
+0.59%
$254.73 million $584,014
Feb 23, 2026 $12.92
+0.17%
$253.34 million $583,273
Feb 22, 2026 $12.9
+0.57%
$252.9 million $584,612
Feb 21, 2026 $12.83
+0.07%
$251.46 million $513,197
Feb 20, 2026 $12.82
+0.81%
$251.3 million $598,558
Feb 19, 2026 $12.72
+0.66%
$249.31 million $540,193
Feb 18, 2026 $12.64
+0.62%
$247.69 million $560,132
Feb 17, 2026 $12.56
+0.43%
$246.18 million $527,338
Feb 16, 2026 $12.5
+0.49%
$245.1 million $543,337
Feb 15, 2026 $12.44
+2.31%
$243.91 million $523,791
Feb 14, 2026 $12.16
+1.35%
$238.39 million $518,871
Feb 13, 2026 $12
+3.99%
$235.21 million $364,848
Feb 12, 2026 $11.54
+1.99%
$226.22 million $569,100