ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 11, 2025 $ 37.25
-0.50%
$ 283.3 million $ 719,972
Oct 10, 2025 $ 37.46
-0.66%
$ 281 million $ 705,325
Oct 9, 2025 $ 37.71
-0.52%
$ 266.77 million $ 721,605
Oct 8, 2025 $ 37.9
-0.18%
$ 258.68 million $ 619,556
Oct 7, 2025 $ 37.97
-1.00%
$ 242.07 million $ 697,176
Oct 6, 2025 $ 38.35
-1.44%
$ 234.23 million $ 719,632
Oct 5, 2025 $ 38.92
-0.72%
$ 229.71 million $ 6.14 million
Oct 4, 2025 $ 39.2
+0.16%
$ 224.59 million $ 6.89 million
Oct 3, 2025 $ 39.16
+0.17%
$ 224.08 million $ 5.59 million
Oct 2, 2025 $ 39.1
+0.07%
$ 223.86 million $ 6.99 million
Oct 1, 2025 $ 39.07
-0.32%
$ 223.47 million $ 8.74 million
Sep 30, 2025 $ 39.24
+1.46%
$ 224.01 million $ 8.17 million
Sep 29, 2025 $ 38.63
+0.96%
$ 220.78 million $ 7.31 million
Sep 28, 2025 $ 38.33
-1.00%
$ 218.67 million $ 7.26 million
Sep 27, 2025 $ 38.75
+0.00%
$ 221.27 million $ 7.3 million
Sep 26, 2025 $ 38.77
+2.61%
$ 221.5 million $ 9.56 million
Sep 25, 2025 $ 37.81
+1.23%
$ 215.94 million $ 7.73 million
Sep 24, 2025 $ 37.25
-1.04%
$ 211.26 million $ 5.01 million
Sep 23, 2025 $ 37.58
-1.38%
$ 204.05 million $ 6.19 million
Sep 22, 2025 $ 38.29
-0.14%
$ 200.4 million $ 6.15 million
Sep 21, 2025 $ 38.28
-0.57%
$ 196.12 million $ 7.2 million
Sep 20, 2025 $ 38.57
-1.38%
$ 192.79 million $ 7.14 million
Sep 19, 2025 $ 39.06
+0.58%
$ 192.31 million $ 9.59 million
Sep 18, 2025 $ 38.84
+0.85%
$ 190.39 million $ 9.03 million
Sep 17, 2025 $ 38.23
-0.83%
$ 188.85 million $ 8.48 million
Sep 16, 2025 $ 40.62
+4.43%
$ 189.03 million $ 9.51 million
Sep 15, 2025 $ 38.97
+0.29%
$ 190.73 million $ 8.7 million
Sep 14, 2025 $ 38.94
+0.91%
$ 190.52 million $ 6.86 million
Sep 13, 2025 $ 38.59
+2.09%
$ 189.15 million $ 6.7 million
Sep 12, 2025 $ 37.79
+0.40%
$ 185.27 million $ 8.78 million
Sep 11, 2025 $ 37.65
-1.38%
$ 184.13 million $ 7.13 million
Sep 10, 2025 $ 38.17
-0.89%
$ 181.88 million $ 8.34 million
Sep 9, 2025 $ 38.52
-0.57%
$ 179.43 million $ 8.83 million
Sep 8, 2025 $ 38.74
+0.37%
$ 172.51 million $ 7.4 million
Sep 7, 2025 $ 38.55
-2.10%
$ 164.51 million $ 6.19 million
Sep 6, 2025 $ 39.37
+0.15%
$ 162.3 million $ 4.22 million
Sep 5, 2025 $ 39.27
+0.48%
$ 154.93 million $ 8.22 million
Sep 4, 2025 $ 39.04
-0.60%
$ 146.61 million $ 5.86 million
Sep 3, 2025 $ 39.21
+0.70%
$ 141.93 million $ 4.67 million
Sep 2, 2025 $ 38.97
+1.16%
$ 127.91 million $ 5.15 million
Sep 1, 2025 $ 38.5
-2.10%
$ 126.37 million $ 6.13 million
Aug 31, 2025 $ 39.2
+0.91%
$ 119.9 million $ 3.18 million
Aug 30, 2025 $ 38.9
+0.07%
$ 114.12 million $ 3.51 million
Aug 29, 2025 $ 38.92
+0.84%
$ 108.64 million $ 5.28 million
Aug 28, 2025 $ 38.56
-1.55%
$ -- $ 7.79 million
Aug 27, 2025 $ 39.02
-1.59%
$ -- $ 18.81 million
Download