ARK Historical Data

ARK Page 13
Download
Date Close Price change Market cap Trading volume
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
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