ARK Historical Data

ARK Page 15
Download
Date Close Price change Market cap Trading volume
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
Sep 6, 2024 $0.278
-2.70%
$29.61 million $6.98 million
Sep 5, 2024 $0.286
-3.41%
$30.45 million $6.91 million
Sep 4, 2024 $0.296
+3.37%
$31.53 million $7.72 million
Sep 3, 2024 $0.287
-4.85%
$30.5 million $6.42 million
Sep 2, 2024 $0.301
+5.65%
$32.05 million $6.32 million
Sep 1, 2024 $0.285
-4.61%
$30.34 million $6.34 million
Aug 31, 2024 $0.299
-2.44%
$31.81 million $5.54 million
Aug 30, 2024 $0.306
-0.63%
$32.61 million $6.94 million
Aug 29, 2024 $0.308
-0.14%
$32.82 million $6.64 million
Aug 28, 2024 $0.309
-0.82%
$32.86 million $7.34 million
Aug 27, 2024 $0.312
-5.59%
$33.17 million $4.11 million
Aug 26, 2024 $0.33
-6.30%
$35.12 million $7.97 million
Aug 25, 2024 $0.352
-2.17%
$37.48 million $8.12 million
Aug 24, 2024 $0.36
+1.05%
$38.31 million $8.97 million
Aug 23, 2024 $0.356
+5.95%
$37.9 million $8.76 million
Aug 22, 2024 $0.336
+1.38%
$35.79 million $8.2 million
Aug 21, 2024 $0.331
+2.65%
$35.26 million $6.54 million
Aug 20, 2024 $0.323
+0.86%
$34.35 million $7.05 million
Aug 19, 2024 $0.32
+1.66%
$34.04 million $6.83 million
Aug 18, 2024 $0.314
+0.75%
$33.46 million $6.32 million
Aug 17, 2024 $0.312
+2.25%
$33.24 million $5.5 million
Aug 16, 2024 $0.306
-3.29%
$32.51 million $7.69 million
Aug 15, 2024 $0.316
-1.32%
$33.61 million $7.49 million
Aug 14, 2024 $0.32
-2.14%
$34.06 million $7.82 million