ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
Apr 6, 2 AM $ 14.69
-0.23%
$ 287.94 million $ 560,719
Apr 6, 1 AM $ 14.73
-0.12%
$ 288.66 million $ 551,030
Apr 6, 12 AM $ 14.75
-0.27%
$ 289.03 million $ 545,548
Apr 5, 11 PM $ 14.79
-0.38%
$ 289.83 million $ 540,297
Apr 5, 10 PM $ 14.85
-0.19%
$ 291 million $ 539,333
Apr 5, 9 PM $ 14.88
-0.16%
$ 291.62 million $ 525,391
Apr 5, 8 PM $ 14.91
-0.41%
$ 292.18 million $ 524,785
Apr 5, 7 PM $ 14.97
-0.17%
$ 293.48 million $ 515,317
Apr 5, 6 PM $ 15
-0.08%
$ 294.01 million $ 521,617
Apr 5, 5 PM $ 15.01
-0.64%
$ 294.28 million $ 522,977
Apr 5, 4 PM $ 15.11
-0.31%
$ 296.17 million $ 516,988
Apr 5, 3 PM $ 15.16
-0.17%
$ 297.14 million $ 507,924
Apr 5, 2 PM $ 15.19
+0.00%
$ 297.7 million $ 512,477
Apr 5, 1 PM $ 15.19
-0.01%
$ 297.69 million $ 514,269
Apr 5, 12 PM $ 15.19
-0.04%
$ 297.72 million $ 514,216
Apr 5, 11 AM $ 15.19
+0.00%
$ 297.85 million $ 509,185
Apr 5, 10 AM $ 15.19
+0.18%
$ 297.82 million $ 522,320
Apr 5, 9 AM $ 15.17
+0.14%
$ 297.27 million $ 521,800
Apr 5, 8 AM $ 15.14
+0.00%
$ 296.87 million $ 518,940
Apr 5, 7 AM $ 15.14
+0.03%
$ 296.84 million $ 526,162
Apr 5, 6 AM $ 15.14
+0.01%
$ 296.77 million $ 515,690
Apr 5, 5 AM $ 15.14
-0.18%
$ 296.74 million $ 509,664
Apr 5, 4 AM $ 15.17
-0.21%
$ 297.37 million $ 514,927
Apr 5, 3 AM $ 15.2
-0.03%
$ 297.98 million $ 524,822
Apr 5, 2 AM $ 15.21
-0.04%
$ 298.06 million $ 531,044
Apr 5, 1 AM $ 15.21
-0.02%
$ 298.23 million $ 541,239
Apr 5, 12 AM $ 15.22
+0.45%
$ 298.26 million $ 555,789
Apr 4, 11 PM $ 15.16
-0.68%
$ 297.15 million $ 551,363
Apr 4, 10 PM $ 15.26
-0.13%
$ 299.2 million $ 554,629
Apr 4, 9 PM $ 15.28
-0.19%
$ 299.6 million $ 563,185
Apr 4, 8 PM $ 15.32
-0.16%
$ 300.21 million $ 560,031
Apr 4, 7 PM $ 15.34
-0.64%
$ 300.68 million $ 567,337
Apr 4, 6 PM $ 15.44
-0.16%
$ 302.67 million $ 565,385
Apr 4, 5 PM $ 15.47
-0.32%
$ 303.17 million $ 564,378
Apr 4, 4 PM $ 15.52
-0.28%
$ 304.16 million $ 574,419
Apr 4, 3 PM $ 15.56
+0.02%
$ 304.98 million $ 575,553
Apr 4, 2 PM $ 15.56
+0.00%
$ 304.95 million $ 573,166
Apr 4, 1 PM $ 15.56
+0.04%
$ 304.96 million $ 560,738
Apr 4, 12 PM $ 15.55
-0.02%
$ 304.87 million $ 568,074
Apr 4, 11 AM $ 15.56
+0.12%
$ 304.96 million $ 566,689
Apr 4, 10 AM $ 15.54
+0.01%
$ 304.55 million $ 545,300
Apr 4, 9 AM $ 15.54
+0.00%
$ 304.57 million $ 540,511
Apr 4, 8 AM $ 15.54
+0.03%
$ 304.57 million $ 529,998
Apr 4, 7 AM $ 15.53
-0.01%
$ 304.46 million $ 525,759
Apr 4, 6 AM $ 15.54
-0.06%
$ 304.52 million $ 527,112
Apr 4, 5 AM $ 15.55
-0.04%
$ 304.71 million $ 522,732
Apr 4, 4 AM $ 15.55
-0.14%
$ 304.82 million $ 525,002
Apr 4, 3 AM $ 15.57
-0.06%
$ 305.28 million $ 520,371
Apr 4, 2 AM $ 15.58
-0.05%
$ 305.45 million $ 514,626
Apr 4, 1 AM $ 15.59
-0.03%
$ 305.61 million $ 516,593