ARK Historical Data

ARK Page 18
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.944
-1.52%
$ 100.46 million $ 5.33 million
Dec 30, 2023 $ 0.959
+0.16%
$ 102.01 million $ 3.79 million
Dec 29, 2023 $ 0.957
-2.65%
$ 101.85 million $ 7.4 million
Dec 28, 2023 $ 0.983
-0.87%
$ 104.62 million $ 8.15 million
Dec 27, 2023 $ 0.992
+0.24%
$ 105.54 million $ 7.88 million
Dec 26, 2023 $ 0.989
-3.99%
$ 105.28 million $ 13.7 million
Dec 25, 2023 $ 1.03
+0.89%
$ 109.66 million $ 10.16 million
Dec 24, 2023 $ 1.02
-4.33%
$ 108.7 million $ 25.7 million
Dec 23, 2023 $ 1.07
+6.96%
$ 113.62 million $ 71.97 million
Dec 22, 2023 $ 0.998
+0.81%
$ 106.23 million $ 9.73 million
Dec 21, 2023 $ 0.99
+1.33%
$ 105.39 million $ 10.35 million
Dec 20, 2023 $ 0.977
+1.74%
$ 104 million $ 11.17 million
Dec 19, 2023 $ 0.961
-3.04%
$ 102.23 million $ 9.45 million
Dec 18, 2023 $ 0.991
+1.60%
$ 105.44 million $ 31.72 million
Dec 17, 2023 $ 0.975
-4.66%
$ 103.78 million $ 8.76 million
Dec 16, 2023 $ 1.02
+3.05%
$ 108.85 million $ 13.13 million
Dec 15, 2023 $ 0.993
-1.27%
$ 105.63 million $ 37.13 million
Dec 14, 2023 $ 1.01
+2.27%
$ 106.99 million $ 9.07 million
Dec 13, 2023 $ 0.983
+2.46%
$ 104.61 million $ 9.78 million
Dec 12, 2023 $ 0.959
-1.35%
$ 102.1 million $ 13.01 million
Dec 11, 2023 $ 0.973
-10.02%
$ 103.49 million $ 21.71 million
Dec 10, 2023 $ 1.08
+1.14%
$ 115.02 million $ 12.34 million
Dec 9, 2023 $ 1.07
-1.57%
$ 113.72 million $ 16.42 million
Dec 8, 2023 $ 1.09
+1.46%
$ 115.53 million $ 11.92 million
Dec 7, 2023 $ 1.07
+1.38%
$ 113.87 million $ 13.66 million
Dec 6, 2023 $ 1.06
-2.62%
$ 112.32 million $ 18.07 million
Dec 5, 2023 $ 1.08
-2.92%
$ 115.35 million $ 25.77 million
Dec 4, 2023 $ 1.12
-1.26%
$ 118.83 million $ 35.48 million
Dec 3, 2023 $ 1.13
-1.63%
$ 120.35 million $ 24.48 million
Dec 2, 2023 $ 1.15
+5.72%
$ 122.34 million $ 55.04 million
Dec 1, 2023 $ 1.09
+0.45%
$ 115.72 million $ 14.13 million
Nov 30, 2023 $ 1.08
-0.67%
$ 115.2 million $ 22.29 million
Nov 29, 2023 $ 1.09
-3.39%
$ 115.97 million $ 35.27 million
Nov 28, 2023 $ 1.13
-3.41%
$ 120.04 million $ 71.43 million
Nov 27, 2023 $ 1.17
-13.94%
$ 124.28 million $ 138.87 million
Nov 26, 2023 $ 1.36
-14.56%
$ 144.4 million $ 153.92 million
Nov 25, 2023 $ 1.59
-2.77%
$ 169.02 million $ 116.87 million
Nov 24, 2023 $ 1.63
+5.62%
$ 173.82 million $ 180.83 million
Nov 23, 2023 $ 1.55
-4.68%
$ 164.58 million $ 101.85 million
Nov 22, 2023 $ 1.62
+3.73%
$ 172.65 million $ 153.68 million
Nov 21, 2023 $ 1.56
-4.02%
$ 166.44 million $ 43.67 million
Nov 20, 2023 $ 1.63
+2.09%
$ 173.4 million $ 57.43 million
Nov 19, 2023 $ 1.6
+4.26%
$ 169.84 million $ 52.64 million
Nov 18, 2023 $ 1.53
-7.60%
$ 162.9 million $ 116.03 million
Nov 17, 2023 $ 1.66
+5.04%
$ 176.31 million $ 51.09 million
Nov 16, 2023 $ 1.58
-4.69%
$ 167.84 million $ 85.7 million
Nov 15, 2023 $ 1.65
+3.49%
$ 176.1 million $ 93.37 million
Nov 14, 2023 $ 1.6
+12.21%
$ 170.16 million $ 139.97 million
Nov 13, 2023 $ 1.43
-15.29%
$ 151.64 million $ 122.62 million
Nov 12, 2023 $ 1.68
+16.22%
$ 178.47 million $ 183.71 million