ARK Historical Data

ARK Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.305
-6.67%
$ 32.49 million $ 20.62 million
Apr 6, 2025 $ 0.328
+6.98%
$ 34.88 million $ 67.03 million
Apr 5, 2025 $ 0.307
+4.62%
$ 32.66 million $ 10.08 million
Apr 4, 2025 $ 0.293
+3.60%
$ 31.21 million $ 3.2 million
Apr 3, 2025 $ 0.283
+0.00%
$ 30.13 million $ 2.29 million
Apr 2, 2025 $ 0.283
-6.91%
$ 30.15 million $ 3.13 million
Apr 1, 2025 $ 0.304
+0.24%
$ 32.38 million $ 2.87 million
Mar 31, 2025 $ 0.303
-1.44%
$ 32.29 million $ 4.11 million
Mar 30, 2025 $ 0.308
-0.79%
$ 32.75 million $ 2.55 million
Mar 29, 2025 $ 0.31
-4.44%
$ 33.02 million $ 2.69 million
Mar 28, 2025 $ 0.325
-7.89%
$ 34.55 million $ 3.93 million
Mar 27, 2025 $ 0.352
+0.11%
$ 37.5 million $ 3.59 million
Mar 26, 2025 $ 0.352
-1.91%
$ 37.45 million $ 4.34 million
Mar 25, 2025 $ 0.359
+3.53%
$ 38.18 million $ 12.1 million
Mar 24, 2025 $ 0.347
+2.10%
$ 36.88 million $ 4.04 million
Mar 23, 2025 $ 0.339
-2.13%
$ 36.11 million $ 3.16 million
Mar 22, 2025 $ 0.347
+3.21%
$ 36.9 million $ 7.98 million
Mar 21, 2025 $ 0.336
-4.87%
$ 35.76 million $ 5.93 million
Mar 20, 2025 $ 0.353
-3.15%
$ 37.6 million $ 3.25 million
Mar 19, 2025 $ 0.365
+4.16%
$ 38.8 million $ 14.92 million
Mar 18, 2025 $ 0.35
+1.03%
$ 37.24 million $ 15.48 million
Mar 17, 2025 $ 0.347
+6.65%
$ 36.87 million $ 4.49 million
Mar 16, 2025 $ 0.325
-5.70%
$ 34.57 million $ 3.55 million
Mar 15, 2025 $ 0.345
+2.47%
$ 36.66 million $ 4.15 million
Mar 14, 2025 $ 0.34
+3.95%
$ 36.18 million $ 7.29 million
Mar 13, 2025 $ 0.327
-0.88%
$ 34.78 million $ 5.03 million
Mar 12, 2025 $ 0.33
+2.28%
$ 35.09 million $ 4.38 million
Mar 11, 2025 $ 0.322
+3.16%
$ 34.28 million $ 5.77 million
Mar 10, 2025 $ 0.312
-1.42%
$ 33.23 million $ 5.7 million
Mar 9, 2025 $ 0.317
-10.96%
$ 33.71 million $ 5.91 million
Mar 8, 2025 $ 0.356
-2.48%
$ 37.85 million $ 5.22 million
Mar 7, 2025 $ 0.365
-2.61%
$ 38.81 million $ 7.87 million
Mar 6, 2025 $ 0.375
+1.27%
$ 39.87 million $ 17.87 million
Mar 5, 2025 $ 0.37
+6.13%
$ 39.38 million $ 8.02 million
Mar 4, 2025 $ 0.349
+0.87%
$ 37.1 million $ 7.53 million
Mar 3, 2025 $ 0.346
-17.29%
$ 36.78 million $ 9.74 million
Mar 2, 2025 $ 0.418
+4.88%
$ 44.47 million $ 11.17 million
Mar 1, 2025 $ 0.398
-0.68%
$ 42.4 million $ 6.57 million
Feb 28, 2025 $ 0.401
-3.29%
$ 42.69 million $ 8.82 million
Feb 27, 2025 $ 0.415
+0.13%
$ 44.13 million $ 8.64 million
Feb 26, 2025 $ 0.414
-4.03%
$ 44.07 million $ 8.3 million
Feb 25, 2025 $ 0.432
+1.75%
$ 45.92 million $ 10.09 million
Feb 24, 2025 $ 0.424
-12.00%
$ 45.12 million $ 12.56 million
Feb 23, 2025 $ 0.482
-0.63%
$ 51.29 million $ 23.11 million
Feb 22, 2025 $ 0.485
+1.30%
$ 51.64 million $ 20.14 million
Feb 21, 2025 $ 0.479
-3.40%
$ 50.99 million $ 18.57 million
Feb 20, 2025 $ 0.496
-3.52%
$ 52.8 million $ 29.78 million
Feb 19, 2025 $ 0.514
+18.45%
$ 54.71 million $ 335.09 million
Feb 18, 2025 $ 0.434
-10.03%
$ 46.23 million $ 90.79 million
Feb 17, 2025 $ 0.485
+19.10%
$ 51.61 million $ 406.91 million