ARK Historical Data

ARK Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $0.327
+0.51%
$34.8 million $9.45 million
Aug 12, 2024 $0.325
+2.79%
$34.63 million $11.11 million
Aug 11, 2024 $0.316
-9.53%
$33.68 million $11.63 million
Aug 10, 2024 $0.35
+4.22%
$37.24 million $21.56 million
Aug 9, 2024 $0.336
+6.41%
$35.73 million $32.25 million
Aug 8, 2024 $0.315
+12.91%
$33.55 million $11.6 million
Aug 7, 2024 $0.279
-2.34%
$29.71 million $11.35 million
Aug 6, 2024 $0.286
+5.18%
$30.41 million $12.29 million
Aug 5, 2024 $0.272
-8.46%
$28.94 million $17.02 million
Aug 4, 2024 $0.297
-8.18%
$31.61 million $10.02 million
Aug 3, 2024 $0.324
-2.98%
$34.44 million $15.67 million
Aug 2, 2024 $0.334
-7.98%
$35.5 million $14.28 million
Aug 1, 2024 $0.363
-3.20%
$38.6 million $13.18 million
Jul 31, 2024 $0.375
+0.88%
$39.86 million $18.09 million
Jul 30, 2024 $0.371
-3.31%
$39.52 million $10.43 million
Jul 29, 2024 $0.384
-2.15%
$40.9 million $12.79 million
Jul 28, 2024 $0.393
-2.24%
$41.81 million $11.48 million
Jul 27, 2024 $0.402
+2.78%
$42.78 million $37.59 million
Jul 26, 2024 $0.391
+9.10%
$41.59 million $15.76 million
Jul 25, 2024 $0.358
-3.20%
$38.13 million $12.38 million
Jul 24, 2024 $0.37
-0.77%
$39.38 million $11.18 million
Jul 23, 2024 $0.373
-3.58%
$39.65 million $14.3 million
Jul 22, 2024 $0.386
-5.24%
$41.12 million $17.33 million
Jul 21, 2024 $0.408
-0.82%
$43.4 million $20.03 million
Jul 20, 2024 $0.411
-1.12%
$43.75 million $33.78 million
Jul 19, 2024 $0.416
+12.33%
$44.23 million $125.18 million
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