ARK Historical Data

ARK Page 14
Download
Date Close Price change Market cap Trading volume
Jul 18, 2024 $ 0.37
+5.92%
$ 39.39 million $ 55.64 million
Jul 17, 2024 $ 0.349
+3.83%
$ 37.18 million $ 25.52 million
Jul 16, 2024 $ 0.337
-0.58%
$ 35.81 million $ 20.51 million
Jul 15, 2024 $ 0.338
+5.27%
$ 36.02 million $ 17.37 million
Jul 14, 2024 $ 0.322
-0.52%
$ 34.24 million $ 17.8 million
Jul 13, 2024 $ 0.323
+1.10%
$ 34.42 million $ 9.71 million
Jul 12, 2024 $ 0.32
+2.26%
$ 34.05 million $ 11.86 million
Jul 11, 2024 $ 0.313
-1.90%
$ 33.32 million $ 20.18 million
Jul 10, 2024 $ 0.319
-1.69%
$ 33.97 million $ 29.79 million
Jul 9, 2024 $ 0.325
-1.29%
$ 34.55 million $ 26.2 million
Jul 8, 2024 $ 0.329
-2.48%
$ 35.01 million $ 22.64 million
Jul 7, 2024 $ 0.337
-0.77%
$ 35.91 million $ 24.8 million
Jul 6, 2024 $ 0.34
+6.43%
$ 36.13 million $ 12.69 million
Jul 5, 2024 $ 0.319
-3.00%
$ 33.93 million $ 17.73 million
Jul 4, 2024 $ 0.328
-14.86%
$ 34.94 million $ 24.85 million
Jul 3, 2024 $ 0.386
-10.13%
$ 41.04 million $ 16.3 million
Jul 2, 2024 $ 0.429
+0.98%
$ 45.66 million $ 8.55 million
Jul 1, 2024 $ 0.425
-1.67%
$ 45.22 million $ 7.86 million
Jun 30, 2024 $ 0.432
+2.68%
$ 45.98 million $ 10.09 million
Jun 29, 2024 $ 0.421
-1.83%
$ 44.79 million $ 9.59 million
Jun 28, 2024 $ 0.429
-2.68%
$ 45.63 million $ 13.07 million
Jun 27, 2024 $ 0.441
-0.92%
$ 46.89 million $ 15.35 million
Jun 26, 2024 $ 0.445
-6.80%
$ 47.32 million $ 18.16 million
Jun 25, 2024 $ 0.477
+1.18%
$ 50.77 million $ 13.06 million
Jun 24, 2024 $ 0.472
-5.08%
$ 50.17 million $ 18.94 million
Jun 23, 2024 $ 0.497
-7.14%
$ 52.84 million $ 19.08 million
Jun 22, 2024 $ 0.535
+0.74%
$ 56.9 million $ 13.46 million
Jun 21, 2024 $ 0.531
-6.57%
$ 56.48 million $ 18.31 million
Jun 20, 2024 $ 0.568
-4.68%
$ 60.46 million $ 18.04 million
Jun 19, 2024 $ 0.596
-1.34%
$ 63.18 million $ 16.21 million
Jun 18, 2024 $ 0.604
-15.70%
$ 64.28 million $ 14.77 million
Jun 17, 2024 $ 0.717
-14.20%
$ 76.25 million $ 15.54 million
Jun 16, 2024 $ 0.835
+3.09%
$ 88.88 million $ 10.79 million
Jun 15, 2024 $ 0.81
-1.55%
$ 86.21 million $ 7.31 million
Jun 14, 2024 $ 0.823
+5.16%
$ 87.57 million $ 9.75 million
Jun 13, 2024 $ 0.783
-10.25%
$ 83.27 million $ 11.79 million
Jun 12, 2024 $ 0.872
+13.41%
$ 92.78 million $ 16.79 million
Jun 11, 2024 $ 0.769
-5.12%
$ 81.81 million $ 8.85 million
Jun 10, 2024 $ 0.81
-7.60%
$ 86.21 million $ 20.82 million
Jun 9, 2024 $ 0.877
+15.47%
$ 93.33 million $ 53.6 million
Jun 8, 2024 $ 0.76
-4.17%
$ 80.99 million $ 12.92 million
Jun 7, 2024 $ 0.793
-3.04%
$ 84.37 million $ 15.84 million
Jun 6, 2024 $ 0.819
+3.01%
$ 87.1 million $ 12.08 million
Jun 5, 2024 $ 0.795
+2.52%
$ 84.55 million $ 3.11 million
Jun 4, 2024 $ 0.775
-1.67%
$ 82.47 million $ 7.16 million
Jun 3, 2024 $ 0.788
-0.50%
$ 83.87 million $ 4.16 million
Jun 2, 2024 $ 0.792
-2.19%
$ 84.3 million $ 4.46 million
Jun 1, 2024 $ 0.81
+0.59%
$ 86.18 million $ 20.1 million
May 31, 2024 $ 0.805
-1.38%
$ 85.68 million $ 3.91 million
May 30, 2024 $ 0.816
-2.46%
$ 86.87 million $ 4.9 million