ARK Historical Data

ARK Page 19
Download
Date Close Price change Market cap Trading volume
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
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