ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $ 0.169
+1.37%
$ 32.47 million $ 352,040
Mar 8, 2026 $ 0.166
-1.19%
$ 32.03 million $ 413,975
Mar 7, 2026 $ 0.168
-2.71%
$ 32.41 million $ 323,749
Mar 6, 2026 $ 0.173
-1.05%
$ 33.32 million $ 424,805
Mar 5, 2026 $ 0.175
-2.57%
$ 33.67 million $ 715,722
Mar 4, 2026 $ 0.18
+1.02%
$ 34.56 million $ 1.06 million
Mar 3, 2026 $ 0.178
+0.68%
$ 34.21 million $ 1.43 million
Mar 2, 2026 $ 0.177
+0.44%
$ 33.98 million $ 1.64 million
Mar 1, 2026 $ 0.176
-2.58%
$ 33.83 million $ 441,238
Feb 28, 2026 $ 0.18
+0.38%
$ 34.72 million $ 543,918
Feb 27, 2026 $ 0.18
-1.68%
$ 34.59 million $ 417,921
Feb 26, 2026 $ 0.183
-1.60%
$ 35.15 million $ 383,584
Feb 25, 2026 $ 0.186
+5.79%
$ 35.72 million $ 553,032
Feb 24, 2026 $ 0.176
-1.05%
$ 33.77 million $ 710,629
Feb 23, 2026 $ 0.177
-4.46%
$ 34.13 million $ 484,713
Feb 22, 2026 $ 0.186
-2.32%
$ 35.72 million $ 391,765
Feb 21, 2026 $ 0.19
-0.02%
$ 36.57 million $ 315,066
Feb 20, 2026 $ 0.19
+1.24%
$ 36.58 million $ 480,747
Feb 19, 2026 $ 0.188
+0.14%
$ 36.12 million $ 485,917
Feb 18, 2026 $ 0.188
-3.92%
$ 36.07 million $ 449,450
Feb 17, 2026 $ 0.195
-0.97%
$ 37.55 million $ 331,248
Feb 16, 2026 $ 0.197
+0.56%
$ 37.91 million $ 518,282
Feb 15, 2026 $ 0.196
-4.45%
$ 37.71 million $ 543,763
Feb 14, 2026 $ 0.205
+2.42%
$ 39.46 million $ 681,365
Feb 13, 2026 $ 0.2
+4.97%
$ 38.53 million $ 2.32 million
Feb 12, 2026 $ 0.191
+1.84%
$ 36.71 million $ 596,475
Feb 11, 2026 $ 0.187
-2.33%
$ 36.05 million $ 893,058
Feb 10, 2026 $ 0.192
+2.19%
$ 36.9 million $ 2.26 million
Feb 9, 2026 $ 0.188
+0.97%
$ 36.12 million $ 1.58 million
Feb 8, 2026 $ 0.186
-2.85%
$ 35.76 million $ 5.23 million
Feb 7, 2026 $ 0.191
+3.58%
$ 36.84 million $ 15.89 million
Feb 6, 2026 $ 0.185
+12.43%
$ 35.54 million $ 1.59 million
Feb 5, 2026 $ 0.164
-19.31%
$ 31.61 million $ 2.11 million
Feb 4, 2026 $ 0.204
-2.34%
$ 39.18 million $ 1.3 million
Feb 3, 2026 $ 0.208
-4.02%
$ 40.12 million $ 2.03 million
Feb 2, 2026 $ 0.217
+0.06%
$ 41.73 million $ 4.71 million
Feb 1, 2026 $ 0.217
-1.45%
$ 41.76 million $ 22.71 million
Jan 31, 2026 $ 0.22
-6.56%
$ 42.37 million $ 3.75 million
Jan 30, 2026 $ 0.236
-1.27%
$ 45.35 million $ 689,289
Jan 29, 2026 $ 0.239
-6.89%
$ 45.93 million $ 737,895
Jan 28, 2026 $ 0.256
-1.59%
$ 49.33 million $ 404,623
Jan 27, 2026 $ 0.261
+0.57%
$ 50.13 million $ 646,612
Jan 26, 2026 $ 0.259
+3.84%
$ 49.84 million $ 596,424
Jan 25, 2026 $ 0.249
-3.24%
$ 48 million $ 1.02 million
Jan 24, 2026 $ 0.258
+0.14%
$ 49.61 million $ 268,856
Jan 23, 2026 $ 0.257
-0.79%
$ 49.53 million $ 484,994
Jan 22, 2026 $ 0.259
+1.59%
$ 49.93 million $ 563,679
Jan 21, 2026 $ 0.255
+2.63%
$ 49.12 million $ 537,822
Jan 20, 2026 $ 0.249
-5.29%
$ 47.88 million $ 598,662
Jan 19, 2026 $ 0.263
-4.20%
$ 50.56 million $ 901,003