ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.105
-1.85%
$20.23 million $216,380
Jul 12, 2026 $0.107
-0.72%
$20.59 million $415,056
Jul 11, 2026 $0.108
-0.44%
$20.72 million $142,344
Jul 10, 2026 $0.108
+2.18%
$20.85 million $168,452
Jul 9, 2026 $0.106
+0.64%
$20.4 million $148,504
Jul 8, 2026 $0.105
-1.41%
$20.27 million $149,679
Jul 7, 2026 $0.107
-2.97%
$20.56 million $171,949
Jul 6, 2026 $0.11
-0.26%
$21.19 million $203,138
Jul 5, 2026 $0.11
-0.99%
$21.24 million $152,994
Jul 4, 2026 $0.112
-0.41%
$21.46 million $176,463
Jul 3, 2026 $0.112
+2.88%
$21.54 million $166,845
Jul 2, 2026 $0.109
+2.48%
$20.95 million $550,426
Jul 1, 2026 $0.106
+1.47%
$20.43 million $425,244
Jun 30, 2026 $0.105
-2.33%
$20.13 million $921,399
Jun 29, 2026 $0.107
-0.45%
$20.61 million $507,054
Jun 28, 2026 $0.108
-6.15%
$20.71 million $2.16 million
Jun 27, 2026 $0.115
+7.36%
$22.06 million $14.04 million
Jun 26, 2026 $0.107
+2.42%
$20.55 million $463,147
Jun 25, 2026 $0.104
-1.82%
$20.08 million $223,604
Jun 24, 2026 $0.106
-2.23%
$20.45 million $285,111
Jun 23, 2026 $0.109
-2.55%
$20.92 million $518,381
Jun 22, 2026 $0.112
-1.22%
$21.46 million $273,770
Jun 21, 2026 $0.113
-3.09%
$21.73 million $176,455
Jun 20, 2026 $0.117
+2.36%
$22.42 million $253,175
Jun 19, 2026 $0.114
-1.90%
$21.91 million $188,392
Jun 18, 2026 $0.116
-4.44%
$22.33 million $242,011
Jun 17, 2026 $0.121
-2.05%
$23.37 million $283,352
Jun 16, 2026 $0.124
-0.69%
$23.86 million $226,756
Jun 15, 2026 $0.125
+0.10%
$24.02 million $309,410
Jun 14, 2026 $0.125
+2.69%
$24.02 million $261,935
Jun 13, 2026 $0.121
+1.30%
$23.37 million $231,308
Jun 12, 2026 $0.12
-1.41%
$23.04 million $325,305
Jun 11, 2026 $0.121
+1.16%
$23.37 million $492,890
Jun 10, 2026 $0.12
+4.26%
$23.1 million $1.45 million
Jun 9, 2026 $0.115
-4.04%
$22.16 million $304,697
Jun 8, 2026 $0.12
-1.56%
$23.1 million $310,314
Jun 7, 2026 $0.122
+1.68%
$23.46 million $309,271
Jun 6, 2026 $0.12
+1.24%
$23.07 million $634,596
Jun 5, 2026 $0.118
-12.20%
$22.78 million $586,435
Jun 4, 2026 $0.135
-8.20%
$25.94 million $588,693
Jun 3, 2026 $0.147
+1.03%
$28.26 million $469,304
Jun 2, 2026 $0.145
-6.90%
$27.97 million $1.4 million
Jun 1, 2026 $0.156
-0.28%
$30.05 million $590,546
May 31, 2026 $0.157
+3.08%
$30.1 million $2.47 million
May 30, 2026 $0.152
+1.86%
$29.23 million $382,528
May 29, 2026 $0.149
+1.41%
$28.69 million $266,515
May 28, 2026 $0.147
-2.72%
$28.29 million $357,908
May 27, 2026 $0.151
-2.34%
$29.09 million $298,029
May 26, 2026 $0.155
-2.88%
$29.78 million $220,161
May 25, 2026 $0.159
+0.76%
$30.67 million $238,635