ARK Historical Data

ARK Page 19
Download
Date Close Price change Market cap Trading volume
Nov 11, 2023 $ 1.45
-19.55%
$ 154.02 million $ 78.08 million
Nov 10, 2023 $ 1.8
+16.64%
$ 191.45 million $ 176.68 million
Nov 9, 2023 $ 1.54
+7.98%
$ 164.14 million $ 229.5 million
Nov 8, 2023 $ 1.43
+1.28%
$ 151.84 million $ 86.92 million
Nov 7, 2023 $ 1.41
-2.77%
$ 149.92 million $ 57.96 million
Nov 6, 2023 $ 1.45
-5.39%
$ 154.43 million $ 77.95 million
Nov 5, 2023 $ 1.53
-5.87%
$ 162.97 million $ 233.64 million
Nov 4, 2023 $ 1.63
+40.43%
$ 173.13 million $ 381.89 million
Nov 3, 2023 $ 1.16
+14.96%
$ 123.28 million $ 313.47 million
Nov 2, 2023 $ 1.01
-0.64%
$ 107.24 million $ 212.84 million
Nov 1, 2023 $ 1.01
+0.70%
$ 107.93 million $ 219.45 million
Oct 31, 2023 $ 1.01
+2.90%
$ 107.18 million $ 398.17 million
Oct 30, 2023 $ 0.979
+35.36%
$ 104.17 million $ 412.86 million
Oct 29, 2023 $ 0.723
+33.68%
$ 76.5 million $ 357.48 million
Oct 28, 2023 $ 0.541
+1.85%
$ 57.57 million $ 67.45 million
Oct 27, 2023 $ 0.531
+13.41%
$ 56.52 million $ 129.19 million
Oct 26, 2023 $ 0.468
+3.59%
$ 49.84 million $ 19.36 million
Oct 25, 2023 $ 0.452
-0.44%
$ 48.11 million $ 11.29 million
Oct 24, 2023 $ 0.454
+0.09%
$ 48.32 million $ 17.36 million
Oct 23, 2023 $ 0.454
+0.65%
$ 48.28 million $ 7.88 million
Oct 22, 2023 $ 0.451
-1.32%
$ 47.97 million $ 5.79 million
Oct 21, 2023 $ 0.457
+0.85%
$ 48.61 million $ 6.95 million
Oct 20, 2023 $ 0.453
+1.86%
$ 48.2 million $ 9.99 million
Oct 19, 2023 $ 0.445
-3.16%
$ 47.32 million $ 21.8 million
Oct 18, 2023 $ 0.459
-7.85%
$ 48.87 million $ 39.7 million
Oct 17, 2023 $ 0.498
-3.87%
$ 53.03 million $ 24.31 million
Oct 16, 2023 $ 0.518
-5.22%
$ 55.16 million $ 66.71 million
Oct 15, 2023 $ 0.547
+8.97%
$ 58.2 million $ 43.93 million
Oct 14, 2023 $ 0.502
-2.18%
$ 53.41 million $ 16.8 million
Oct 13, 2023 $ 0.513
+2.43%
$ 54.6 million $ 31.9 million
Oct 12, 2023 $ 0.501
+5.77%
$ 53.3 million $ 45.9 million
Oct 11, 2023 $ 0.474
-2.90%
$ 50.39 million $ 13.62 million
Oct 10, 2023 $ 0.488
-4.89%
$ 51.9 million $ 25.32 million
Oct 9, 2023 $ 0.513
+4.09%
$ 54.57 million $ 68.44 million
Oct 8, 2023 $ 0.493
-8.33%
$ 52.43 million $ 35.49 million
Oct 7, 2023 $ 0.537
-4.07%
$ 57.19 million $ 74.71 million
Oct 6, 2023 $ 0.56
+16.28%
$ 59.62 million $ 237.12 million
Oct 5, 2023 $ 0.482
+10.60%
$ 51.27 million $ 82.93 million
Oct 4, 2023 $ 0.436
-3.29%
$ 46.35 million $ 14.37 million
Oct 3, 2023 $ 0.45
-8.10%
$ 47.93 million $ 11.52 million
Oct 2, 2023 $ 0.49
-5.70%
$ 52.16 million $ 11.89 million
Oct 1, 2023 $ 0.52
+1.34%
$ 55.31 million $ 11.02 million
Sep 30, 2023 $ 0.513
-3.21%
$ 54.58 million $ 11.37 million
Sep 29, 2023 $ 0.53
-3.79%
$ 56.39 million $ 21.8 million
Sep 28, 2023 $ 0.551
-1.58%
$ 58.61 million $ 39.81 million
Sep 27, 2023 $ 0.56
+1.72%
$ 59.56 million $ 82.56 million
Sep 26, 2023 $ 0.55
+4.80%
$ 58.55 million $ 61.23 million
Sep 25, 2023 $ 0.522
+2.44%
$ 55.51 million $ 50.26 million
Sep 24, 2023 $ 0.509
-14.03%
$ 54.19 million $ 54.28 million
Sep 23, 2023 $ 0.591
-4.91%
$ 62.88 million $ 102.87 million