ARK Historical Data

ARK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 26, 2024 $ 0.499
+1.11%
$ 53.12 million $ 20.89 million
Oct 25, 2024 $ 0.494
-9.61%
$ 52.54 million $ 29.58 million
Oct 24, 2024 $ 0.546
+2.08%
$ 58.11 million $ 28.57 million
Oct 23, 2024 $ 0.535
-7.92%
$ 56.91 million $ 29.96 million
Oct 22, 2024 $ 0.58
+0.84%
$ 61.75 million $ 35.44 million
Oct 21, 2024 $ 0.576
-6.98%
$ 61.24 million $ 58.42 million
Oct 20, 2024 $ 0.619
+3.04%
$ 65.84 million $ 181.52 million
Oct 19, 2024 $ 0.6
+3.46%
$ 63.9 million $ 82.91 million
Oct 18, 2024 $ 0.58
-0.14%
$ 61.75 million $ 82.88 million
Oct 17, 2024 $ 0.581
-7.22%
$ 61.8 million $ 96.15 million
Oct 16, 2024 $ 0.626
+16.87%
$ 66.57 million $ 243.12 million
Oct 15, 2024 $ 0.535
+4.55%
$ 56.96 million $ 100.82 million
Oct 14, 2024 $ 0.512
+1.84%
$ 54.48 million $ 45.91 million
Oct 13, 2024 $ 0.502
+0.54%
$ 53.47 million $ 72.54 million
Oct 12, 2024 $ 0.5
+7.85%
$ 53.18 million $ 103.55 million
Oct 11, 2024 $ 0.463
+11.94%
$ 49.3 million $ 98.96 million
Oct 10, 2024 $ 0.414
-3.08%
$ 44.03 million $ 20.23 million
Oct 9, 2024 $ 0.427
-7.35%
$ 45.41 million $ 24.15 million
Oct 8, 2024 $ 0.461
-0.12%
$ 49.01 million $ 68.41 million
Oct 7, 2024 $ 0.461
-5.63%
$ 49.07 million $ 113.65 million
Oct 6, 2024 $ 0.489
+13.78%
$ 52.02 million $ 178.12 million
Oct 5, 2024 $ 0.429
-3.79%
$ 45.69 million $ 54.47 million
Oct 4, 2024 $ 0.446
+17.92%
$ 47.49 million $ 54.47 million
Oct 3, 2024 $ 0.378
-4.12%
$ 40.25 million $ 20.88 million
Oct 2, 2024 $ 0.395
-7.54%
$ 41.99 million $ 30.74 million
Oct 1, 2024 $ 0.427
-5.72%
$ 45.41 million $ 75.13 million
Sep 30, 2024 $ 0.453
-8.74%
$ 48.18 million $ 85.92 million
Sep 29, 2024 $ 0.496
+11.56%
$ 52.78 million $ 272.42 million
Sep 28, 2024 $ 0.444
+6.19%
$ 47.26 million $ 62.42 million
Sep 27, 2024 $ 0.418
+0.35%
$ 44.5 million $ 17.87 million
Sep 26, 2024 $ 0.417
-1.01%
$ 44.34 million $ 18.46 million
Sep 25, 2024 $ 0.421
-2.82%
$ 44.78 million $ 20.97 million
Sep 24, 2024 $ 0.433
+0.79%
$ 46.07 million $ 24.44 million
Sep 23, 2024 $ 0.429
-6.25%
$ 45.7 million $ 40.05 million
Sep 22, 2024 $ 0.458
-15.93%
$ 48.73 million $ 121.59 million
Sep 21, 2024 $ 0.545
+4.76%
$ 57.98 million $ 529.35 million
Sep 20, 2024 $ 0.521
+54.46%
$ 55.4 million $ 367.49 million
Sep 19, 2024 $ 0.337
+5.94%
$ 35.87 million $ 10.26 million
Sep 18, 2024 $ 0.318
+2.50%
$ 33.85 million $ 7.08 million
Sep 17, 2024 $ 0.31
+2.99%
$ 33.02 million $ 7.38 million
Sep 16, 2024 $ 0.301
+0.25%
$ 32.07 million $ 8.02 million
Sep 15, 2024 $ 0.301
-4.63%
$ 31.99 million $ 6.2 million
Sep 14, 2024 $ 0.315
-1.80%
$ 33.54 million $ 6.3 million
Sep 13, 2024 $ 0.321
+3.22%
$ 34.15 million $ 6.89 million
Sep 12, 2024 $ 0.311
+1.77%
$ 33.09 million $ 6.55 million
Sep 11, 2024 $ 0.306
-1.53%
$ 32.51 million $ 9.95 million
Sep 10, 2024 $ 0.31
+3.17%
$ 33.02 million $ 8.52 million
Sep 9, 2024 $ 0.301
+2.83%
$ 32 million $ 6.4 million
Sep 8, 2024 $ 0.292
+2.60%
$ 31.12 million $ 5.83 million
Sep 7, 2024 $ 0.285
+2.41%
$ 30.33 million $ 5.91 million