ARK Historical Data

ARK Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2024 $ 0.617
-4.97%
$ 65.63 million $ 24.81 million
Dec 13, 2024 $ 0.649
-0.16%
$ 69.06 million $ 60.18 million
Dec 12, 2024 $ 0.65
+1.15%
$ 69.15 million $ 29.25 million
Dec 11, 2024 $ 0.642
+8.18%
$ 68.37 million $ 28.92 million
Dec 10, 2024 $ 0.594
-4.89%
$ 63.2 million $ 47.23 million
Dec 9, 2024 $ 0.625
-18.68%
$ 66.46 million $ 49.71 million
Dec 8, 2024 $ 0.768
+0.81%
$ 81.72 million $ 21.16 million
Dec 7, 2024 $ 0.762
-1.56%
$ 81.07 million $ 23.93 million
Dec 6, 2024 $ 0.774
-0.03%
$ 82.36 million $ 39.67 million
Dec 5, 2024 $ 0.774
+0.54%
$ 82.43 million $ 127.75 million
Dec 4, 2024 $ 0.769
+1.82%
$ 81.88 million $ 67.66 million
Dec 3, 2024 $ 0.756
+5.62%
$ 80.42 million $ 60.28 million
Dec 2, 2024 $ 0.716
-1.87%
$ 76.14 million $ 36.34 million
Dec 1, 2024 $ 0.729
-0.09%
$ 77.59 million $ 27.82 million
Nov 30, 2024 $ 0.73
-1.04%
$ 77.65 million $ 26.32 million
Nov 29, 2024 $ 0.737
+2.07%
$ 78.47 million $ 31.5 million
Nov 28, 2024 $ 0.722
+2.70%
$ 76.88 million $ 71.24 million
Nov 27, 2024 $ 0.703
+0.62%
$ 74.83 million $ 33.49 million
Nov 26, 2024 $ 0.699
+1.05%
$ 74.35 million $ 71.15 million
Nov 25, 2024 $ 0.692
+4.78%
$ 73.65 million $ 98.53 million
Nov 24, 2024 $ 0.66
+6.77%
$ 70.27 million $ 77.38 million
Nov 23, 2024 $ 0.618
+3.04%
$ 65.79 million $ 34.66 million
Nov 22, 2024 $ 0.6
+1.89%
$ 63.84 million $ 36.82 million
Nov 21, 2024 $ 0.589
+4.36%
$ 62.66 million $ 21.57 million
Nov 20, 2024 $ 0.564
-6.63%
$ 60.04 million $ 21.21 million
Nov 19, 2024 $ 0.604
-2.11%
$ 64.31 million $ 26.34 million
Nov 18, 2024 $ 0.617
+4.00%
$ 65.68 million $ 30.48 million
Nov 17, 2024 $ 0.594
-7.78%
$ 63.17 million $ 28.78 million
Nov 16, 2024 $ 0.644
+4.45%
$ 68.49 million $ 43.65 million
Nov 15, 2024 $ 0.616
+4.77%
$ 65.57 million $ 44.33 million
Nov 14, 2024 $ 0.588
-11.39%
$ 62.59 million $ 92.51 million
Nov 13, 2024 $ 0.664
+14.01%
$ 70.64 million $ 213.84 million
Nov 12, 2024 $ 0.582
-6.59%
$ 61.94 million $ 164.63 million
Nov 11, 2024 $ 0.623
+15.20%
$ 66.31 million $ 322.25 million
Nov 10, 2024 $ 0.541
+4.36%
$ 57.55 million $ 93.68 million
Nov 9, 2024 $ 0.518
-0.24%
$ 55.15 million $ 27.05 million