ARK Historical Data

ARK Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2024 $ 0.962
+1.16%
$ 102.37 million $ 13.05 million
Feb 18, 2024 $ 0.951
+0.58%
$ 101.2 million $ 12.52 million
Feb 17, 2024 $ 0.946
+0.83%
$ 100.61 million $ 30.15 million
Feb 16, 2024 $ 0.938
+5.26%
$ 99.78 million $ 39.5 million
Feb 15, 2024 $ 0.891
+1.37%
$ 94.79 million $ 16.87 million
Feb 14, 2024 $ 0.879
+1.18%
$ 93.51 million $ 7.89 million
Feb 13, 2024 $ 0.869
-2.83%
$ 92.43 million $ 11.01 million
Feb 12, 2024 $ 0.894
+2.07%
$ 95.12 million $ 8.32 million
Feb 11, 2024 $ 0.876
-0.67%
$ 93.19 million $ 9.26 million
Feb 10, 2024 $ 0.882
+2.48%
$ 93.81 million $ 25.8 million
Feb 9, 2024 $ 0.86
+1.64%
$ 91.54 million $ 10.37 million
Feb 8, 2024 $ 0.846
-0.76%
$ 90.06 million $ 10.48 million
Feb 7, 2024 $ 0.853
+0.59%
$ 90.75 million $ 17.24 million
Feb 6, 2024 $ 0.848
+3.27%
$ 90.21 million $ 34.53 million
Feb 5, 2024 $ 0.821
-0.02%
$ 87.36 million $ 6.82 million
Feb 4, 2024 $ 0.821
-1.96%
$ 87.37 million $ 5.94 million
Feb 3, 2024 $ 0.837
-2.56%
$ 89.11 million $ 5.76 million
Feb 2, 2024 $ 0.86
-0.79%
$ 91.46 million $ 12.08 million
Feb 1, 2024 $ 0.866
-1.05%
$ 92.19 million $ 16.01 million
Jan 31, 2024 $ 0.876
-6.39%
$ 93.17 million $ 30.84 million
Jan 30, 2024 $ 0.935
+5.69%
$ 99.53 million $ 132.92 million
Jan 29, 2024 $ 0.885
+0.41%
$ 94.18 million $ 41.94 million
Jan 28, 2024 $ 0.881
+5.01%
$ 93.79 million $ 49.43 million
Jan 27, 2024 $ 0.839
-3.40%
$ 89.32 million $ 22.2 million
Jan 26, 2024 $ 0.869
-3.51%
$ 92.46 million $ 81.43 million
Jan 25, 2024 $ 0.901
+9.72%
$ 95.82 million $ 335.65 million
Jan 24, 2024 $ 0.821
+19.37%
$ 87.33 million $ 84.63 million
Jan 23, 2024 $ 0.688
-2.13%
$ 73.16 million $ 7.66 million
Jan 22, 2024 $ 0.702
-8.06%
$ 74.75 million $ 5.28 million
Jan 21, 2024 $ 0.764
-0.85%
$ 81.3 million $ 2.35 million
Jan 20, 2024 $ 0.771
-1.78%
$ 82 million $ 3.36 million
Jan 19, 2024 $ 0.785
-3.22%
$ 83.48 million $ 13.05 million
Jan 18, 2024 $ 0.811
+2.91%
$ 86.26 million $ 36.9 million
Jan 17, 2024 $ 0.788
-2.15%
$ 83.82 million $ 3.81 million
Jan 16, 2024 $ 0.805
+0.41%
$ 85.66 million $ 5.05 million
Jan 15, 2024 $ 0.802
+1.68%
$ 85.31 million $ 4.26 million