ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Aug 22, 4 AM $5.26
-0.23%
$187.83 million $5.17 million
Aug 22, 3 AM $5.27
+0.23%
$188.26 million $5.23 million
Aug 22, 2 AM $5.26
+0.10%
$187.82 million $5.39 million
Aug 22, 1 AM $5.25
+0.04%
$187.64 million $5.5 million
Aug 22, 12 AM $5.25
-0.04%
$187.57 million $5.54 million
Aug 21, 11 PM $5.25
-0.25%
$187.64 million $5.6 million
Aug 21, 10 PM $5.26
-0.03%
$188.1 million $5.65 million
Aug 21, 9 PM $5.27
-0.04%
$188.16 million $5.65 million
Aug 21, 8 PM $5.27
+0.00%
$188.23 million $5.67 million
Aug 21, 7 PM $5.27
-0.15%
$188.23 million $5.7 million
Aug 21, 6 PM $5.28
-0.83%
$188.52 million $5.77 million
Aug 21, 5 PM $5.32
-0.01%
$190.11 million $5.76 million
Aug 21, 4 PM $5.32
+0.01%
$190.14 million $5.84 million
Aug 21, 3 PM $5.32
-0.38%
$190.11 million $6.13 million
Aug 21, 2 PM $5.34
+0.05%
$190.84 million $6.32 million
Aug 21, 1 PM $5.34
-0.52%
$190.75 million $6.55 million
Aug 21, 12 PM $5.37
+0.13%
$191.75 million $6.47 million
Aug 21, 11 AM $5.36
+0.37%
$191.51 million $6.46 million
Aug 21, 10 AM $5.34
-0.02%
$190.8 million $6.53 million
Aug 21, 9 AM $5.34
+0.08%
$190.83 million $6.61 million
Aug 21, 8 AM $5.34
+0.06%
$190.67 million $6.78 million
Aug 21, 7 AM $5.33
+0.21%
$190.54 million $6.78 million
Aug 21, 6 AM $5.32
+0.37%
$190.14 million $6.86 million
Aug 21, 5 AM $5.3
+0.41%
$189.45 million $6.88 million
Aug 21, 4 AM $5.28
-0.36%
$188.68 million $6.97 million
Aug 21, 3 AM $5.3
+0.23%
$189.36 million $6.97 million
Aug 21, 2 AM $5.29
+0.23%
$188.94 million $6.88 million
Aug 21, 1 AM $5.28
+0.04%
$188.5 million $6.87 million
Aug 21, 12 AM $5.27
+0.00%
$188.43 million $6.85 million
Aug 20, 11 PM $5.27
-0.33%
$188.43 million $6.79 million
Aug 20, 10 PM $5.29
-0.10%
$189.05 million $6.67 million
Aug 20, 9 PM $5.3
+0.00%
$189.24 million $6.67 million
Aug 20, 8 PM $5.3
+0.01%
$189.24 million $6.64 million
Aug 20, 7 PM $5.3
-0.20%
$189.22 million $6.6 million
Aug 20, 6 PM $5.31
-0.04%
$189.6 million $6.54 million
Aug 20, 5 PM $5.31
-0.14%
$189.68 million $6.5 million
Aug 20, 4 PM $5.32
-0.32%
$189.96 million $6.44 million
Aug 20, 3 PM $5.33
-0.59%
$190.57 million $6.18 million
Aug 20, 2 PM $5.36
-0.32%
$191.68 million $5.98 million
Aug 20, 1 PM $5.38
+0.68%
$192.29 million $5.7 million
Aug 20, 12 PM $5.34
-0.05%
$190.98 million $5.57 million
Aug 20, 11 AM $5.35
+0.28%
$191.07 million $5.44 million
Aug 20, 10 AM $5.33
+0.17%
$190.54 million $5.19 million
Aug 20, 9 AM $5.32
+0.37%
$190.2 million $4.95 million
Aug 20, 8 AM $5.3
+0.53%
$189.51 million $4.63 million
Aug 20, 7 AM $5.28
+0.53%
$188.49 million $4.42 million
Aug 20, 6 AM $5.25
+0.18%
$187.51 million $4.19 million
Aug 20, 5 AM $5.24
+0.11%
$187.18 million $4.07 million
Aug 20, 4 AM $5.23
+0.21%
$186.96 million $3.85 million
Aug 20, 3 AM $5.22
+0.38%
$186.57 million $3.78 million