ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Feb 11, 2026 $11.31
+2.78%
$221.75 million $463,924
Feb 10, 2026 $11.01
+2.54%
$215.75 million $521,455
Feb 9, 2026 $10.73
-4.10%
$210.4 million $535,292
Feb 8, 2026 $11.19
+0.41%
$219.4 million $571,658
Feb 7, 2026 $11.27
-2.00%
$220.86 million $527,317
Feb 6, 2026 $11.5
-0.77%
$225.42 million $517,748
Feb 5, 2026 $11.67
-2.26%
$228.73 million $607,282
Feb 4, 2026 $11.94
+0.77%
$234.05 million $549,885
Feb 3, 2026 $11.88
-1.28%
$232.96 million $567,440
Feb 2, 2026 $12.04
+1.01%
$235.97 million $553,008
Feb 1, 2026 $11.92
-0.22%
$233.58 million $589,880
Jan 31, 2026 $11.94
-2.32%
$234.1 million $549,669
Jan 30, 2026 $12.23
-1.77%
$239.66 million $537,060
Jan 29, 2026 $12.45
-1.42%
$243.97 million $548,094
Jan 28, 2026 $12.63
-0.20%
$247.47 million $520,537
Jan 27, 2026 $12.65
-2.20%
$248.04 million $112,099
Jan 26, 2026 $12.94
-0.12%
$253.61 million $355,911
Jan 25, 2026 $12.95
+2.17%
$253.93 million $246,511
Jan 24, 2026 $12.68
+0.17%
$248.52 million $250,625
Jan 23, 2026 $12.66
+0.00%
$248.09 million $258,603
Jan 22, 2026 $12.66
-0.43%
$248.12 million $262,994
Jan 21, 2026 $12.71
-0.71%
$249.18 million $281,487
Jan 20, 2026 $12.8
-2.19%
$250.99 million $256,876
Jan 19, 2026 $13.09
-2.68%
$256.6 million $285,707
Jan 18, 2026 $13.46
+13.72%
$263.77 million $254,002
Jan 17, 2026 $11.84
-2.30%
$232.08 million $277,722
Jan 16, 2026 $12.12
-5.75%
$237.59 million $277,471
Jan 15, 2026 $12.86
-8.06%
$252.27 million $267,499
Jan 14, 2026 $14.01
-10.77%
$273.04 million $255,000
Jan 13, 2026 $15.7
-3.56%
$271.21 million $259,550
Jan 12, 2026 $16.28
-4.46%
$247.08 million $266,301
Jan 11, 2026 $17.04
-5.53%
$258.63 million $248,412
Jan 10, 2026 $18.04
-2.80%
$273.93 million $289,811
Jan 9, 2026 $18.56
-1.99%
$282.02 million $266,613
Jan 8, 2026 $18.94
-1.05%
$287.87 million $266,820
Jan 7, 2026 $19.14
-0.67%
$291.15 million $254,038
Jan 6, 2026 $19.27
-1.32%
$293.24 million $283,893
Jan 5, 2026 $19.53
-1.05%
$297.42 million $267,763
Jan 4, 2026 $19.74
-1.63%
$300.9 million $281,986
Jan 3, 2026 $20.07
-1.96%
$306.54 million $272,779
Jan 2, 2026 $20.48
-3.96%
$312.73 million $290,309
Jan 1, 2026 $21.32
-1.69%
$325.66 million $281,217
Dec 31, 2025 $21.68
-0.25%
$331.27 million $233,650
Dec 30, 2025 $21.74
+1.18%
$332.56 million $255,571
Dec 29, 2025 $21.48
+1.26%
$328.86 million $283,649
Dec 28, 2025 $21.22
+2.97%
$325.21 million $283,286
Dec 27, 2025 $20.56
+2.29%
$316.67 million $257,450
Dec 26, 2025 $20.1
+2.06%
$309.76 million $249,871
Dec 25, 2025 $19.7
+1.96%
$304.64 million $264,754
Dec 24, 2025 $19.32
-0.07%
$298.84 million $271,960