ARK Historical Data

ARK Page 16
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.958
-4.59%
$ 101.93 million $ 12.41 million
Apr 8, 2024 $ 1
+4.15%
$ 106.83 million $ 8.12 million
Apr 7, 2024 $ 0.964
-0.19%
$ 102.56 million $ 4.74 million
Apr 6, 2024 $ 0.966
+2.94%
$ 102.75 million $ 10.07 million
Apr 5, 2024 $ 0.938
-1.71%
$ 99.82 million $ 5.26 million
Apr 4, 2024 $ 0.954
+3.58%
$ 101.55 million $ 6.21 million
Apr 3, 2024 $ 0.921
-0.65%
$ 98.05 million $ 7.46 million
Apr 2, 2024 $ 0.928
-8.04%
$ 98.69 million $ 11.58 million
Apr 1, 2024 $ 1.01
-8.09%
$ 107.32 million $ 14.4 million
Mar 31, 2024 $ 1.1
+3.83%
$ 116.78 million $ 14.8 million
Mar 30, 2024 $ 1.06
-1.10%
$ 112.46 million $ 6.56 million
Mar 29, 2024 $ 1.07
-1.35%
$ 113.71 million $ 8.79 million
Mar 28, 2024 $ 1.08
-0.28%
$ 115.26 million $ 12.24 million
Mar 27, 2024 $ 1.09
-4.06%
$ 115.56 million $ 37.02 million
Mar 26, 2024 $ 1.13
+4.96%
$ 120.42 million $ 24 million
Mar 25, 2024 $ 1.08
+4.07%
$ 114.73 million $ 35.39 million
Mar 24, 2024 $ 1.04
+3.38%
$ 110.24 million $ 8.99 million
Mar 23, 2024 $ 1
+0.31%
$ 106.63 million $ 7.42 million
Mar 22, 2024 $ 0.999
-4.93%
$ 106.3 million $ 17.49 million
Mar 21, 2024 $ 1.05
+8.23%
$ 111.81 million $ 48.95 million
Mar 20, 2024 $ 0.971
+9.32%
$ 103.31 million $ 20.38 million
Mar 19, 2024 $ 0.888
-8.74%
$ 94.5 million $ 49.27 million
Mar 18, 2024 $ 0.973
-6.07%
$ 103.56 million $ 12.69 million
Mar 17, 2024 $ 1.04
+2.71%
$ 110.25 million $ 20.22 million
Mar 16, 2024 $ 1.01
-10.42%
$ 107.35 million $ 25.67 million
Mar 15, 2024 $ 1.13
-8.71%
$ 119.83 million $ 53.69 million
Mar 14, 2024 $ 1.23
-1.99%
$ 131.26 million $ 49.62 million
Mar 13, 2024 $ 1.26
+4.89%
$ 133.92 million $ 53.05 million
Mar 12, 2024 $ 1.2
+4.24%
$ 127.67 million $ 31.95 million
Mar 11, 2024 $ 1.15
+2.90%
$ 122.47 million $ 29.41 million
Mar 10, 2024 $ 1.12
-0.01%
$ 119.02 million $ 24.96 million
Mar 9, 2024 $ 1.12
-2.38%
$ 119.04 million $ 27.19 million
Mar 8, 2024 $ 1.15
+7.81%
$ 121.93 million $ 68.42 million
Mar 7, 2024 $ 1.06
+6.50%
$ 113.09 million $ 27.51 million
Mar 6, 2024 $ 0.998
+5.13%
$ 106.18 million $ 22.84 million
Mar 5, 2024 $ 0.949
-9.38%
$ 101 million $ 48.66 million
Mar 4, 2024 $ 1.05
+7.18%
$ 111.45 million $ 62.88 million
Mar 3, 2024 $ 0.977
-4.21%
$ 103.99 million $ 24.27 million
Mar 2, 2024 $ 1.02
+3.82%
$ 108.55 million $ 27.75 million
Mar 1, 2024 $ 0.983
+11.61%
$ 104.56 million $ 64.07 million
Feb 29, 2024 $ 0.88
+3.06%
$ 93.68 million $ 29.94 million
Feb 28, 2024 $ 0.854
-1.42%
$ 90.9 million $ 25.86 million
Feb 27, 2024 $ 0.866
+0.32%
$ 92.18 million $ 10.42 million
Feb 26, 2024 $ 0.864
+1.33%
$ 91.89 million $ 9.3 million
Feb 25, 2024 $ 0.852
-0.45%
$ 90.68 million $ 5.87 million
Feb 24, 2024 $ 0.856
+2.20%
$ 91.09 million $ 12.29 million
Feb 23, 2024 $ 0.838
-1.53%
$ 89.13 million $ 15.25 million
Feb 22, 2024 $ 0.851
-3.31%
$ 90.52 million $ 25.24 million
Feb 21, 2024 $ 0.88
-6.13%
$ 93.61 million $ 20.3 million
Feb 20, 2024 $ 0.937
-2.59%
$ 99.72 million $ 17.3 million