ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Aug 17 $5.25
+1.34%
$170.66 million $28.32 million
Aug 10 $5.2
-0.21%
$185.14 million $25.04 million
Aug 3 $5.21
-0.47%
$203.56 million $36.22 million
Jul 27 $5.23
+0.41%
$239.49 million $43.16 million
Jul 20 $5.21
-0.56%
$264.64 million $26.02 million
Jul 13 $5.24
+1.14%
$266.59 million $25.33 million
Jul 6 $5.13
-14.30%
$264.31 million $24.3 million
Jun 29 $5.99
-16.47%
$305.63 million $27.74 million
Jun 22 $7.6
+3.90%
$140.61 million $24.36 million
Jun 15 $6.58
-20.98%
$143.36 million $33.97 million
Jun 8 $9.05
-12.21%
$162.45 million $36.27 million
Jun 1 $10.28
-5.19%
$202 million $38.48 million
May 25 $10.98
-9.50%
$212.58 million $36.05 million
May 18 $12.33
+1.02%
$237.69 million $8.61 million
May 11 $12.23
+1.32%
$239.33 million $642,309
May 4 $12.1
-6.67%
$236.62 million $618,555
Apr 27 $13.08
+10.40%
$254.16 million $176,011
Apr 20 $12.54
-11.38%
$232.19 million $43.79 million
Apr 13 $14.37
-5.84%
$277.3 million $3.35 million
Apr 6 $15.07
+1.91%
$299.09 million $3.31 million
Mar 30 $15.16
-5.85%
$289.83 million $3.14 million
Mar 23 $16.16
-2.74%
$315.23 million $2.73 million
Mar 16 $16.62
-16.71%
$325.73 million $3.77 million
Mar 9 $19.95
+9.64%
$391.09 million $3.82 million
Mar 2 $18.01
+14.93%
$356.7 million $3.19 million
Feb 23 $15.68
+21.49%
$307.26 million $3.87 million
Feb 16 $12.83
+3.10%
$252.9 million $3.28 million
Feb 9 $12.16
+8.66%
$243.91 million $2.97 million
Feb 2 $11.27
-5.46%
$219.4 million $3.32 million
Jan 26 $11.94
-7.80%
$233.58 million $2.62 million
Jan 19 $12.68
-5.75%
$253.93 million $1.6 million
Jan 12 $11.84
-30.54%
$263.77 million $1.6 million
Jan 5 $18.04
-8.60%
$258.63 million $1.63 million
Dec 29 $20.07
-5.40%
$300.9 million $1.62 million
Dec 22 $20.56
+3.38%
$325.21 million $1.59 million
Dec 15 $19.23
-26.74%
$307.67 million $1.5 million
Dec 8 $26.99
+1.58%
$396.88 million $1.64 million
Dec 1 $27.12
-27.84%
$371.88 million $1.64 million
Nov 24 $37.69
+0.33%
$531.45 million $1.59 million
Nov 17 $37.97
-4.03%
$522.71 million $1.5 million
Nov 10 $39.57
-1.69%
$422.73 million $1.56 million
Nov 3 $40.26
+2.74%
$429.31 million $1.61 million
Oct 27 $39.36
-0.78%
$410.63 million $4.31 million
Oct 20 $39.66
+2.99%
$302.26 million $4.11 million
Oct 13 $38.49
+3.38%
$292.85 million $4.15 million
Oct 6 $37.25
-4.28%
$283.15 million $4.18 million
Sep 29 $39.2
+2.46%
$229.71 million $43.69 million
Sep 22 $38.75
+1.08%
$218.67 million $41.94 million
Sep 15 $38.57
-0.73%
$196.12 million $52.45 million
Sep 8 $38.59
-0.02%
$190.52 million $47.19 million
Download