ARK Historical Data

ARK Page 17
Download
Date Close Price change Market cap Trading volume
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
May 29, 2024 $0.837
-0.03%
$89.02 million $4.26 million
May 28, 2024 $0.837
-0.33%
$89.09 million $4.02 million
May 27, 2024 $0.84
+2.72%
$89.39 million $4.07 million
May 26, 2024 $0.818
-1.49%
$87.01 million $2.34 million
May 25, 2024 $0.83
+0.32%
$88.33 million $2.3 million
May 24, 2024 $0.827
+1.10%
$88.04 million $3.69 million
May 23, 2024 $0.818
-1.43%
$87.09 million $5.49 million
May 22, 2024 $0.83
-1.96%
$88.35 million $4.41 million
May 21, 2024 $0.847
-0.61%
$90.11 million $6.6 million
May 20, 2024 $0.852
+7.66%
$90.67 million $14.88 million
May 19, 2024 $0.791
-3.68%
$84.21 million $3.7 million
May 18, 2024 $0.822
-1.20%
$87.43 million $3.51 million
May 17, 2024 $0.832
+0.91%
$88.49 million $5.04 million
May 16, 2024 $0.824
-0.72%
$87.7 million $16.57 million
May 15, 2024 $0.83
+2.84%
$88.33 million $15.57 million
May 14, 2024 $0.807
+0.11%
$85.86 million $68.65 million
May 13, 2024 $0.806
+0.88%
$85.77 million $14.59 million
May 12, 2024 $0.799
-4.46%
$85.02 million $15.68 million
May 11, 2024 $0.836
-2.36%
$88.99 million $101.91 million
May 10, 2024 $0.857
+3.25%
$91.15 million $14.12 million
May 9, 2024 $0.829
+5.09%
$88.26 million $6.69 million
May 8, 2024 $0.79
+0.18%
$84.09 million $6.07 million
May 7, 2024 $0.789
-2.00%
$83.94 million $3.97 million
May 6, 2024 $0.805
-2.69%
$85.65 million $5.14 million