ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Jun 27, 12 PM $ 7.96
-0.13%
$ 156.02 million $ 4.78 million
Jun 27, 11 AM $ 7.97
+0.00%
$ 156.22 million $ 4.84 million
Jun 27, 10 AM $ 7.97
+0.00%
$ 156.22 million $ 5.02 million
Jun 27, 9 AM $ 7.97
-0.07%
$ 156.21 million $ 4.97 million
Jun 27, 8 AM $ 7.97
+0.01%
$ 156.32 million $ 4.95 million
Jun 27, 7 AM $ 7.97
+0.27%
$ 156.3 million $ 4.97 million
Jun 27, 6 AM $ 7.95
-0.18%
$ 155.88 million $ 4.83 million
Jun 27, 5 AM $ 7.97
-0.21%
$ 156.15 million $ 4.89 million
Jun 27, 4 AM $ 7.98
-0.02%
$ 156.48 million $ 4.93 million
Jun 27, 3 AM $ 7.98
+0.13%
$ 156.5 million $ 4.84 million
Jun 27, 2 AM $ 7.97
+0.25%
$ 156.3 million $ 4.78 million
Jun 27, 1 AM $ 7.95
-0.06%
$ 155.91 million $ 4.81 million
Jun 27, 12 AM $ 7.96
-0.15%
$ 156 million $ 4.83 million
Jun 26, 11 PM $ 7.97
-0.10%
$ 156.24 million $ 4.88 million
Jun 26, 10 PM $ 7.98
-0.07%
$ 156.4 million $ 4.89 million
Jun 26, 9 PM $ 7.98
-0.05%
$ 156.5 million $ 4.87 million
Jun 26, 8 PM $ 7.99
+0.00%
$ 156.58 million $ 4.84 million
Jun 26, 7 PM $ 7.99
+0.16%
$ 156.58 million $ 4.86 million
Jun 26, 6 PM $ 7.98
+0.05%
$ 156.33 million $ 4.88 million
Jun 26, 5 PM $ 7.97
+0.12%
$ 156.25 million $ 4.79 million
Jun 26, 4 PM $ 7.96
+0.01%
$ 156.06 million $ 4.75 million
Jun 26, 3 PM $ 7.96
+0.20%
$ 156.05 million $ 4.74 million
Jun 26, 2 PM $ 7.95
-0.06%
$ 155.74 million $ 4.61 million
Jun 26, 1 PM $ 7.95
+0.31%
$ 155.84 million $ 4.51 million
Jun 26, 12 PM $ 7.93
+0.01%
$ 155.35 million $ 4.47 million
Jun 26, 11 AM $ 7.92
-0.73%
$ 155.34 million $ 4.44 million
Jun 26, 10 AM $ 7.98
-0.08%
$ 156.48 million $ 4.38 million
Jun 26, 9 AM $ 7.99
+0.08%
$ 156.61 million $ 4.41 million
Jun 26, 8 AM $ 7.98
+0.14%
$ 156.49 million $ 4.39 million
Jun 26, 7 AM $ 7.97
+0.02%
$ 156.27 million $ 4.5 million
Jun 26, 6 AM $ 7.97
-0.02%
$ 156.24 million $ 4.54 million
Jun 26, 5 AM $ 7.97
-0.01%
$ 156.27 million $ 4.52 million
Jun 26, 4 AM $ 7.97
-0.05%
$ 156.3 million $ 4.66 million
Jun 26, 3 AM $ 7.98
+0.19%
$ 156.38 million $ 4.84 million
Jun 26, 2 AM $ 7.96
+0.73%
$ 156.08 million $ 4.92 million
Jun 26, 1 AM $ 7.91
-0.23%
$ 154.96 million $ 4.93 million
Jun 26, 12 AM $ 7.92
-0.04%
$ 155.31 million $ 5.1 million
Jun 25, 11 PM $ 7.93
-0.11%
$ 155.38 million $ 5.14 million
Jun 25, 10 PM $ 7.94
-0.04%
$ 155.55 million $ 5.16 million
Jun 25, 9 PM $ 7.94
+0.00%
$ 155.61 million $ 5.21 million
Jun 25, 8 PM $ 7.94
+0.02%
$ 155.61 million $ 5.21 million
Jun 25, 7 PM $ 7.94
+0.07%
$ 155.58 million $ 5.2 million
Jun 25, 6 PM $ 7.93
+0.02%
$ 155.48 million $ 5.17 million
Jun 25, 5 PM $ 7.93
-0.07%
$ 155.45 million $ 5.22 million
Jun 25, 4 PM $ 7.94
-0.17%
$ 155.56 million $ 5.27 million
Jun 25, 3 PM $ 7.95
-0.07%
$ 155.83 million $ 5.25 million
Jun 25, 2 PM $ 7.96
-0.15%
$ 155.94 million $ 5.31 million
Jun 25, 1 PM $ 7.97
-0.38%
$ 156.18 million $ 5.38 million
Jun 25, 12 PM $ 8
-0.23%
$ 156.77 million $ 5.45 million
Jun 25, 11 AM $ 8.02
+0.05%
$ 157.13 million $ 5.53 million