ARK Historical Data

ARK Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2025 $0.407
+6.90%
$43.33 million $38.79 million
Feb 15, 2025 $0.381
-3.09%
$40.53 million $6.22 million
Feb 14, 2025 $0.393
-0.44%
$41.83 million $7.84 million
Feb 13, 2025 $0.395
-4.66%
$42.01 million $10.1 million
Feb 12, 2025 $0.414
+5.16%
$44.06 million $17.42 million
Feb 11, 2025 $0.394
-3.38%
$41.9 million $13.3 million
Feb 10, 2025 $0.408
+1.33%
$43.36 million $9.71 million
Feb 9, 2025 $0.402
-0.10%
$42.79 million $6.15 million
Feb 8, 2025 $0.402
+7.26%
$42.83 million $4.56 million
Feb 7, 2025 $0.375
-0.17%
$39.92 million $6.3 million
Feb 6, 2025 $0.376
-5.55%
$39.99 million $5.94 million
Feb 5, 2025 $0.398
-1.23%
$42.34 million $6.23 million
Feb 4, 2025 $0.403
-4.42%
$42.87 million $9.04 million
Feb 3, 2025 $0.421
+5.68%
$44.82 million $18.99 million
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