ARK Historical Data

ARK Page 17
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 0.869
+3.67%
$ 92.48 million $ 21.86 million
Apr 22, 2024 $ 0.838
+6.35%
$ 89.18 million $ 46.93 million
Apr 21, 2024 $ 0.788
-1.90%
$ 83.86 million $ 4.71 million
Apr 20, 2024 $ 0.803
+8.64%
$ 85.49 million $ 5.86 million
Apr 19, 2024 $ 0.739
+2.41%
$ 78.62 million $ 9.73 million
Apr 18, 2024 $ 0.721
+4.01%
$ 76.74 million $ 5.42 million
Apr 17, 2024 $ 0.693
-2.84%
$ 73.78 million $ 9.51 million
Apr 16, 2024 $ 0.714
+0.14%
$ 76.02 million $ 9.75 million
Apr 15, 2024 $ 0.713
-5.62%
$ 75.9 million $ 9.52 million
Apr 14, 2024 $ 0.756
+6.79%
$ 80.43 million $ 8.67 million
Apr 13, 2024 $ 0.708
-13.46%
$ 75.31 million $ 15.28 million
Apr 12, 2024 $ 0.818
-13.33%
$ 87.03 million $ 14.87 million
Apr 11, 2024 $ 0.944
-0.16%
$ 100.41 million $ 6.25 million
Apr 10, 2024 $ 0.945
-1.32%
$ 100.58 million $ 9.04 million
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