ARK Historical Data

ARK Page 7
Download
Date Close Price change Market cap Trading volume
Nov 3, 2025 $38.36
-2.10%
$408.73 million $276,047
Nov 2, 2025 $39.19
-0.44%
$410.63 million $708,794
Nov 1, 2025 $39.36
+0.06%
$404.32 million $791,828
Oct 31, 2025 $39.34
+0.03%
$396.31 million $758,622
Oct 30, 2025 $39.32
-0.99%
$388.17 million $695,524
Oct 29, 2025 $39.72
+0.11%
$302.62 million $694,070
Oct 28, 2025 $39.67
+0.01%
$302.3 million $660,932
Oct 27, 2025 $39.67
+0.00%
$302.24 million $706,718
Oct 26, 2025 $39.67
+0.04%
$302.26 million $698,139
Oct 25, 2025 $39.66
+0.68%
$302.14 million $721,831
Oct 24, 2025 $39.38
+0.95%
$300.09 million $665,755
Oct 23, 2025 $39.01
+0.28%
$296.8 million $662,048
Oct 22, 2025 $38.91
-0.01%
$296 million $686,704
Oct 21, 2025 $38.91
+0.89%
$295.95 million $663,859
Oct 20, 2025 $38.57
+0.16%
$293.29 million $705,154
Oct 19, 2025 $38.5
+0.05%
$292.85 million $698,758
Oct 18, 2025 $38.49
+0.63%
$292.7 million $687,670
Oct 17, 2025 $38.24
+0.80%
$290.86 million $726,121
Oct 16, 2025 $37.94
+0.84%
$288.54 million $706,904
Oct 15, 2025 $37.62
+0.81%
$286.16 million $650,882
Oct 14, 2025 $37.32
+0.29%
$283.85 million $671,612
Oct 13, 2025 $37.22
-0.03%
$283.04 million $708,548
Oct 12, 2025 $37.23
-0.05%
$283.15 million $646,754
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