ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 25, 10 AM $ 8.01
+0.32%
$ 157.05 million $ 5.59 million
Jun 25, 9 AM $ 7.99
+0.08%
$ 156.55 million $ 5.82 million
Jun 25, 8 AM $ 7.98
+0.47%
$ 156.42 million $ 5.92 million
Jun 25, 7 AM $ 7.94
+0.34%
$ 155.7 million $ 5.83 million
Jun 25, 6 AM $ 7.92
-0.10%
$ 155.18 million $ 5.75 million
Jun 25, 5 AM $ 7.92
-0.17%
$ 155.34 million $ 5.72 million
Jun 25, 4 AM $ 7.94
+0.98%
$ 155.61 million $ 5.57 million
Jun 25, 3 AM $ 7.86
+0.68%
$ 154.09 million $ 5.28 million
Jun 25, 2 AM $ 7.81
+0.26%
$ 153.07 million $ 5.15 million
Jun 25, 1 AM $ 7.79
-0.64%
$ 152.7 million $ 4.99 million
Jun 25, 12 AM $ 7.84
-0.22%
$ 153.68 million $ 4.86 million
Jun 24, 11 PM $ 7.86
-0.16%
$ 154.02 million $ 4.75 million
Jun 24, 10 PM $ 7.87
-0.12%
$ 154.27 million $ 4.79 million
Jun 24, 9 PM $ 7.88
-0.07%
$ 154.46 million $ 4.73 million
Jun 24, 8 PM $ 7.89
-0.04%
$ 154.56 million $ 4.73 million
Jun 24, 7 PM $ 7.89
-0.02%
$ 154.63 million $ 4.76 million
Jun 24, 6 PM $ 7.89
-0.12%
$ 154.67 million $ 4.73 million
Jun 24, 5 PM $ 7.9
-0.03%
$ 154.85 million $ 4.66 million
Jun 24, 4 PM $ 7.9
-0.12%
$ 154.9 million $ 4.6 million
Jun 24, 3 PM $ 7.91
-0.19%
$ 155.09 million $ 4.56 million
Jun 24, 2 PM $ 7.93
-0.11%
$ 155.4 million $ 4.52 million
Jun 24, 1 PM $ 7.94
+0.21%
$ 155.57 million $ 4.48 million
Jun 24, 12 PM $ 7.92
+0.71%
$ 155.25 million $ 4.42 million
Jun 24, 11 AM $ 7.86
+0.62%
$ 154.15 million $ 4.25 million
Jun 24, 10 AM $ 7.82
-0.68%
$ 153.2 million $ 4.05 million
Jun 24, 9 AM $ 7.87
+0.03%
$ 154.24 million $ 3.85 million
Jun 24, 8 AM $ 7.87
+0.33%
$ 154.2 million $ 3.75 million
Jun 24, 7 AM $ 7.84
+0.26%
$ 153.69 million $ 3.67 million
Jun 24, 6 AM $ 7.82
+0.05%
$ 153.29 million $ 3.61 million
Jun 24, 5 AM $ 7.82
+0.04%
$ 153.21 million $ 3.64 million
Jun 24, 4 AM $ 7.81
+0.05%
$ 153.15 million $ 3.68 million
Jun 24, 3 AM $ 7.81
+0.49%
$ 153.07 million $ 3.7 million
Jun 24, 2 AM $ 7.77
-0.01%
$ 152.32 million $ 3.72 million
Jun 24, 1 AM $ 7.77
-0.10%
$ 152.34 million $ 3.71 million
Jun 24, 12 AM $ 7.78
-0.09%
$ 152.49 million $ 3.67 million
Jun 23, 11 PM $ 7.79
-0.10%
$ 152.63 million $ 3.7 million
Jun 23, 10 PM $ 7.79
-0.05%
$ 152.79 million $ 3.67 million
Jun 23, 9 PM $ 7.8
+0.00%
$ 152.86 million $ 3.68 million
Jun 23, 8 PM $ 7.8
+0.01%
$ 152.87 million $ 3.67 million
Jun 23, 7 PM $ 7.8
+0.03%
$ 152.85 million $ 3.64 million
Jun 23, 6 PM $ 7.8
+0.01%
$ 152.8 million $ 3.65 million
Jun 23, 5 PM $ 7.79
-0.04%
$ 152.79 million $ 3.68 million
Jun 23, 4 PM $ 7.8
+0.03%
$ 152.85 million $ 3.7 million
Jun 23, 3 PM $ 7.8
+0.23%
$ 152.81 million $ 3.79 million
Jun 23, 2 PM $ 7.78
+0.04%
$ 152.45 million $ 3.8 million
Jun 23, 1 PM $ 7.77
+0.08%
$ 152.39 million $ 3.82 million
Jun 23, 12 PM $ 7.77
-0.07%
$ 152.27 million $ 3.8 million
Jun 23, 11 AM $ 7.77
+0.20%
$ 152.38 million $ 3.89 million