ARK Historical Data

ARK Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.384
+3.86%
$40.87 million $1.74 million
Jun 8, 2025 $0.37
-0.33%
$39.35 million $1.34 million
Jun 7, 2025 $0.371
+3.16%
$39.48 million $1.24 million
Jun 6, 2025 $0.36
+1.37%
$38.27 million $1.62 million
Jun 5, 2025 $0.355
-4.87%
$37.75 million $3.11 million
Jun 4, 2025 $0.373
-1.89%
$39.69 million $2.22 million
Jun 3, 2025 $0.38
-0.19%
$40.45 million $2.37 million
Jun 2, 2025 $0.381
+2.83%
$40.54 million $4.96 million
Jun 1, 2025 $0.37
+1.28%
$39.42 million $1.62 million
May 31, 2025 $0.366
+1.62%
$38.92 million $2.99 million
May 30, 2025 $0.36
-9.60%
$38.3 million $5.68 million
May 29, 2025 $0.398
-3.87%
$42.37 million $3.41 million
May 28, 2025 $0.414
+2.04%
$44.07 million $3.32 million
May 27, 2025 $0.406
+0.84%
$43.19 million $2.34 million
May 26, 2025 $0.403
-1.71%
$42.83 million $2.27 million
May 25, 2025 $0.41
-0.08%
$43.58 million $5.67 million
May 24, 2025 $0.41
+1.04%
$43.61 million $6.08 million
May 23, 2025 $0.406
-6.21%
$43.17 million $3.95 million
May 22, 2025 $0.433
+3.30%
$46.03 million $2.31 million
May 21, 2025 $0.419
-0.49%
$44.56 million $2.41 million
May 20, 2025 $0.421
+1.88%
$44.76 million $2.29 million
May 19, 2025 $0.413
-2.60%
$43.93 million $3.42 million
May 18, 2025 $0.424
+2.72%
$45.11 million $1.46 million
May 17, 2025 $0.413
-1.29%
$43.91 million $1.73 million
May 16, 2025 $0.418
-2.22%
$44.48 million $2.04 million
May 15, 2025 $0.427
-7.74%
$45.49 million $4.54 million
May 14, 2025 $0.463
+3.26%
$49.27 million $14.89 million
May 13, 2025 $0.448
+1.01%
$47.72 million $6.09 million
May 12, 2025 $0.444
+0.05%
$47.24 million $10.38 million
May 11, 2025 $0.444
-2.46%
$47.22 million $6.26 million
May 10, 2025 $0.455
+3.22%
$48.43 million $6.07 million
May 9, 2025 $0.441
+2.69%
$46.91 million $7.5 million
May 8, 2025 $0.429
+6.96%
$45.68 million $6.15 million
May 7, 2025 $0.401
+1.02%
$42.71 million $5.05 million
May 6, 2025 $0.397
-5.66%
$42.28 million $10.81 million
May 5, 2025 $0.421
+0.75%
$44.82 million $8.38 million
May 4, 2025 $0.418
-5.57%
$44.46 million $21.23 million
May 3, 2025 $0.442
+4.03%
$47.08 million $40.3 million
May 2, 2025 $0.425
-0.88%
$45.27 million $4.14 million
May 1, 2025 $0.429
-1.87%
$45.67 million $7.9 million
Apr 30, 2025 $0.437
-1.74%
$46.55 million $8.8 million
Apr 29, 2025 $0.445
-3.07%
$47.38 million $2.89 million
Apr 28, 2025 $0.46
+2.44%
$48.9 million $20.07 million
Apr 27, 2025 $0.449
-3.87%
$47.73 million $8.05 million
Apr 26, 2025 $0.467
-0.02%
$49.65 million $10.76 million
Apr 25, 2025 $0.466
-0.42%
$49.59 million $20.21 million
Apr 24, 2025 $0.468
+3.83%
$49.79 million $35.19 million
Apr 23, 2025 $0.451
-6.78%
$47.95 million $9.25 million
Apr 22, 2025 $0.483
+2.19%
$51.43 million $17.26 million
Apr 21, 2025 $0.473
-4.77%
$50.31 million $15.12 million