ARK Historical Data

ARK Page 6
Download
Date Close Price change Market cap Trading volume
Dec 23, 2025 $19.37
-1.95%
$299.12 million $277,993
Dec 22, 2025 $19.75
-0.71%
$305.49 million $268,846
Dec 21, 2025 $19.89
+3.78%
$307.67 million $282,018
Dec 20, 2025 $19.23
-3.66%
$296.46 million $288,177
Dec 19, 2025 $20
-4.97%
$308.84 million $142,875
Dec 18, 2025 $21.21
-11.34%
$325.91 million $279,452
Dec 17, 2025 $24.03
-5.88%
$370.83 million $243,988
Dec 16, 2025 $25.61
-2.34%
$396.1 million $291,838
Dec 15, 2025 $26.25
-0.02%
$407.96 million $252,962
Dec 14, 2025 $26.26
-2.68%
$396.88 million $280,278
Dec 13, 2025 $26.99
-3.26%
$382.29 million $286,872
Dec 12, 2025 $27.9
-1.17%
$390.19 million $268,545
Dec 11, 2025 $28.23
-0.06%
$394.93 million $278,824
Dec 10, 2025 $28.25
+3.17%
$395.15 million $277,395
Dec 9, 2025 $27.38
+3.06%
$383.02 million $273,418
Dec 8, 2025 $26.57
-0.01%
$371.66 million $250,769
Dec 7, 2025 $26.57
-2.01%
$371.88 million $253,553
Dec 6, 2025 $27.12
-5.93%
$379.74 million $251,118
Dec 5, 2025 $28.88
-13.01%
$405.14 million $254,727
Dec 4, 2025 $33.2
-9.98%
$465.78 million $271,708
Dec 3, 2025 $36.88
-0.55%
$517.43 million $287,483
Dec 2, 2025 $37.09
-0.48%
$520.22 million $275,247
Dec 1, 2025 $37.27
-0.86%
$523.55 million $299,667
Nov 30, 2025 $37.59
-0.27%
$531.45 million $275,953
Nov 29, 2025 $37.69
-0.35%
$532.88 million $246,565
Nov 28, 2025 $37.82
-0.01%
$534.75 million $251,514
Nov 27, 2025 $37.82
+0.02%
$534.8 million $259,713
Nov 26, 2025 $37.81
+0.01%
$534.59 million $275,253
Nov 25, 2025 $37.81
+0.86%
$534.64 million $269,619
Nov 24, 2025 $37.49
-0.20%
$529.71 million $289,186
Nov 23, 2025 $37.57
-1.04%
$522.71 million $277,686
Nov 22, 2025 $37.97
-1.03%
$509.88 million $251,944
Nov 21, 2025 $38.36
-1.57%
$467.81 million $253,208
Nov 20, 2025 $38.97
+0.05%
$423.47 million $261,526
Nov 19, 2025 $38.95
+1.18%
$419.6 million $256,416
Nov 18, 2025 $38.5
-2.40%
$414.68 million $194,214
Nov 17, 2025 $39.44
-0.29%
$421.49 million $283,705
Nov 16, 2025 $39.56
-0.02%
$422.73 million $272,683
Nov 15, 2025 $39.57
-2.87%
$422.88 million $281,887
Nov 14, 2025 $40.75
+0.28%
$435.38 million $263,187
Nov 13, 2025 $40.64
+0.41%
$434.21 million $251,933
Nov 12, 2025 $40.47
+0.24%
$432.45 million $258,381
Nov 11, 2025 $40.38
+0.40%
$431.47 million $222,199
Nov 10, 2025 $40.22
-0.09%
$429.12 million $287,412
Nov 9, 2025 $40.25
-0.01%
$429.31 million $269,472
Nov 8, 2025 $40.26
+0.65%
$428.94 million $267,864
Nov 7, 2025 $40
+1.04%
$426.19 million $261,276
Nov 6, 2025 $39.59
+0.32%
$421.78 million $279,747
Nov 5, 2025 $39.46
+1.47%
$420.44 million $263,389
Nov 4, 2025 $38.89
+1.37%
$414.37 million $257,564