ARK Historical Data

ARK Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.496
+9.71%
$52.83 million $34.48 million
Apr 19, 2025 $0.453
-3.18%
$48.16 million $7.72 million
Apr 18, 2025 $0.468
-3.25%
$49.75 million $14.27 million
Apr 17, 2025 $0.483
+17.66%
$51.4 million $47.81 million
Apr 16, 2025 $0.411
-11.33%
$43.69 million $39.21 million
Apr 15, 2025 $0.463
+7.53%
$49.25 million $35.77 million
Apr 14, 2025 $0.431
+2.95%
$45.81 million $12.13 million
Apr 13, 2025 $0.418
-13.96%
$44.5 million $35.07 million
Apr 12, 2025 $0.486
+41.29%
$51.72 million $92.99 million
Apr 11, 2025 $0.344
-3.02%
$36.61 million $7.79 million
Apr 10, 2025 $0.355
-4.52%
$37.76 million $14.9 million
Apr 9, 2025 $0.372
+6.29%
$39.56 million $23.64 million
Apr 8, 2025 $0.35
+14.91%
$37.28 million $63.97 million
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