ARK Historical Data

ARK Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.827
+2.86%
$88.01 million $5.16 million
May 4, 2024 $0.804
+1.37%
$85.57 million $4.01 million
May 3, 2024 $0.794
+4.45%
$84.45 million $5.88 million
May 2, 2024 $0.76
+1.42%
$80.85 million $3.69 million
May 1, 2024 $0.75
+2.79%
$79.78 million $7.86 million
Apr 30, 2024 $0.729
-6.63%
$77.61 million $7.05 million
Apr 29, 2024 $0.781
-0.31%
$83.13 million $5.99 million
Apr 28, 2024 $0.784
-3.27%
$83.38 million $4.45 million
Apr 27, 2024 $0.81
-1.23%
$86.24 million $8.21 million
Apr 26, 2024 $0.821
-0.62%
$87.32 million $5.93 million
Apr 25, 2024 $0.826
+2.12%
$87.85 million $19.66 million
Apr 24, 2024 $0.809
-7.02%
$86.08 million $9.29 million
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