ARK Historical Data

ARK Page 10
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 0.399
-14.02%
$ 42.41 million $ 54.33 million
Feb 1, 2025 $ 0.464
-8.42%
$ 49.33 million $ 24.35 million
Jan 31, 2025 $ 0.506
-0.94%
$ 53.86 million $ 13.59 million
Jan 30, 2025 $ 0.511
+2.44%
$ 54.37 million $ 26.54 million
Jan 29, 2025 $ 0.499
+1.91%
$ 53.07 million $ 17.31 million
Jan 28, 2025 $ 0.489
-5.53%
$ 52.08 million $ 14.73 million
Jan 27, 2025 $ 0.518
-2.58%
$ 55.13 million $ 27.82 million
Jan 26, 2025 $ 0.532
-2.05%
$ 56.6 million $ 20.88 million
Jan 25, 2025 $ 0.543
+3.42%
$ 57.78 million $ 14.43 million
Jan 24, 2025 $ 0.525
-0.31%
$ 55.87 million $ 14.39 million
Jan 23, 2025 $ 0.527
-1.93%
$ 56.04 million $ 50.77 million
Jan 22, 2025 $ 0.537
+0.28%
$ 57.15 million $ 49.57 million
Jan 21, 2025 $ 0.536
+3.05%
$ 56.99 million $ 64.22 million
Jan 20, 2025 $ 0.52
-0.61%
$ 55.31 million $ 21.14 million
Jan 19, 2025 $ 0.523
-9.49%
$ 55.67 million $ 18.72 million
Jan 18, 2025 $ 0.578
-7.06%
$ 61.51 million $ 18.2 million
Jan 17, 2025 $ 0.622
+3.42%
$ 66.18 million $ 16.21 million
Jan 16, 2025 $ 0.601
-4.99%
$ 63.99 million $ 17.73 million
Jan 15, 2025 $ 0.633
-1.02%
$ 67.34 million $ 24.44 million
Jan 14, 2025 $ 0.639
-0.88%
$ 68.03 million $ 28.88 million
Jan 13, 2025 $ 0.645
-2.33%
$ 68.64 million $ 41.59 million
Jan 12, 2025 $ 0.66
+3.02%
$ 70.25 million $ 53.61 million
Jan 11, 2025 $ 0.641
-0.62%
$ 68.19 million $ 48.05 million
Jan 10, 2025 $ 0.645
-4.29%
$ 68.61 million $ 50.35 million
Jan 9, 2025 $ 0.674
+10.43%
$ 71.69 million $ 152.34 million
Jan 8, 2025 $ 0.61
+9.24%
$ 64.93 million $ 221.37 million
Jan 7, 2025 $ 0.559
-10.60%
$ 59.44 million $ 28.56 million
Jan 6, 2025 $ 0.625
+4.40%
$ 66.49 million $ 105.41 million
Jan 5, 2025 $ 0.598
+9.13%
$ 63.68 million $ 127.87 million
Jan 4, 2025 $ 0.548
+1.23%
$ 58.36 million $ 16.85 million
Jan 3, 2025 $ 0.542
+4.40%
$ 57.65 million $ 12.58 million
Jan 2, 2025 $ 0.519
+1.25%
$ 55.22 million $ 14.02 million
Jan 1, 2025 $ 0.513
-0.69%
$ 54.55 million $ 17.01 million
Dec 31, 2024 $ 0.516
-4.53%
$ 54.92 million $ 37.61 million
Dec 30, 2024 $ 0.541
+5.17%
$ 57.54 million $ 145.19 million
Dec 29, 2024 $ 0.514
-7.40%
$ 54.71 million $ 15.45 million
Dec 28, 2024 $ 0.555
+9.75%
$ 59.08 million $ 17.01 million
Dec 27, 2024 $ 0.506
+2.78%
$ 53.82 million $ 13.31 million
Dec 26, 2024 $ 0.492
-8.21%
$ 52.36 million $ 17.05 million
Dec 25, 2024 $ 0.536
-4.10%
$ 57.05 million $ 18.7 million
Dec 24, 2024 $ 0.559
+2.46%
$ 59.49 million $ 19.66 million
Dec 23, 2024 $ 0.546
+3.06%
$ 58.07 million $ 23.45 million
Dec 22, 2024 $ 0.53
+6.10%
$ 56.35 million $ 39.69 million
Dec 21, 2024 $ 0.499
-3.30%
$ 53.09 million $ 19.9 million
Dec 20, 2024 $ 0.516
+4.85%
$ 54.9 million $ 28.59 million
Dec 19, 2024 $ 0.492
-6.74%
$ 52.36 million $ 23.64 million
Dec 18, 2024 $ 0.528
-9.52%
$ 56.14 million $ 28.2 million
Dec 17, 2024 $ 0.582
-5.24%
$ 61.95 million $ 21.47 million
Dec 16, 2024 $ 0.614
-3.32%
$ 65.38 million $ 21.28 million
Dec 15, 2024 $ 0.635
+3.01%
$ 67.61 million $ 32.04 million