ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 0.89
-22.93%
$ -- $ 36.36 million
Dec 2021 $ 1.16
-39.66%
$ -- $ 45.45 million
Nov 2021 $ 1.91
+9.73%
$ -- $ 87.8 million
Oct 2021 $ 1.74
+23.92%
$ -- $ 96.89 million
Sep 2021 $ 1.41
+3.28%
$ -- $ 169.3 million
Aug 2021 $ 1.36
+12.40%
$ -- $ 92.53 million
Jul 2021 $ 1.12
+20.88%
$ -- $ 59.9 million
Jun 2021 $ 0.929
-21.42%
$ -- $ 90.84 million
May 2021 $ 1.1
-49.61%
$ -- $ 705.37 million
Apr 2021 $ 2.19
-29.82%
$ -- $ 989.58 million
Mar 2021 $ 3.16
+147.83%
$ -- $ 1.04 billion
Feb 2021 $ 1.27
+205.99%
$ -- $ 1.1 billion
Jan 2021 $ 0.412
+10.26%
$ -- $ 107.56 million
Dec 2020 $ 0.374
-7.19%
$ -- $ 81.6 million
Nov 2020 $ 0.39
+37.73%
$ -- $ 122.81 million
Oct 2020 $ 0.283
-7.08%
$ -- $ 37.69 million
Sep 2020 $ 0.305
-33.02%
$ -- $ 60.06 million
Aug 2020 $ 0.455
+6.05%
$ -- $ 140.97 million
Jul 2020 $ 0.429
+40.98%
$ -- $ 96.55 million
Jun 2020 $ 0.305
+39.12%
$ -- $ 103.85 million
May 2020 $ 0.219
+15.84%
$ -- $ 44.22 million
Apr 2020 $ 0.189
+19.54%
$ -- $ 50.19 million
Mar 2020 $ 0.158
-15.55%
$ -- $ 23.58 million
Feb 2020 $ 0.187
+1.28%
$ 19.94 million $ 42 million
Jan 2020 $ 0.185
+29.39%
$ -- $ 8.64 million
Dec 2019 $ 0.143
-24.98%
$ -- $ 7.93 million
Nov 2019 $ 0.191
-2.30%
$ -- $ 18.74 million
Oct 2019 $ 0.195
+9.99%
$ -- $ 27.23 million
Sep 2019 $ 0.177
-16.04%
$ -- $ 18.88 million
Aug 2019 $ 0.211
-37.66%
$ -- $ 17.78 million
Jul 2019 $ 0.339
-23.65%
$ -- $ 31.15 million
Jun 2019 $ 0.444
-27.73%
$ -- $ 44.41 million
May 2019 $ 0.615
+28.21%
$ -- $ 44.41 million
Apr 2019 $ 0.479
-33.82%
$ -- $ 36.4 million
Mar 2019 $ 0.724
+21.87%
$ -- $ 67.66 million
Feb 2019 $ 0.594
+57.05%
$ -- $ 164.98 million
Jan 2019 $ 0.378
-0.56%
$ -- $ 9.6 million
Dec 2018 $ 0.38
-2.09%
$ -- $ 9.11 million
Nov 2018 $ 0.389
-51.13%
$ 41.35 million $ 778,496
Oct 2018 $ 0.791
+9.60%
$ -- $ 201,314
Sep 2018 $ 0.713
-21.18%
$ -- $ 198,709
Aug 2018 $ 0.899
-17.73%
$ -- $ 209,138
Jul 2018 $ 1.2
-7.90%
$ -- $ 219,090
Jun 2018 $ 1.18
-51.63%
$ -- $ 197,715
May 2018 $ 2.4
-36.55%
$ -- $ 264,217
Apr 2018 $ 3.82
+88.30%
$ -- $ 237,493
Mar 2018 $ 2
-45.76%
$ -- $ 285,002
Feb 2018 $ 3.84
-29.77%
$ -- $ 264,143
Jan 2018 $ 6.16
-8.09%
$ -- $ 407,964
Dec 2017 $ 6.84
+123.83%
$ -- $ 464,443