ARK Historical Data

ARK Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.869
-3.51%
$92.46 million $81.43 million
Jan 25, 2024 $0.901
+9.72%
$95.82 million $335.65 million
Jan 24, 2024 $0.821
+19.37%
$87.33 million $84.63 million
Jan 23, 2024 $0.688
-2.13%
$73.16 million $7.66 million
Jan 22, 2024 $0.702
-8.06%
$74.75 million $5.28 million
Jan 21, 2024 $0.764
-0.85%
$81.3 million $2.35 million
Jan 20, 2024 $0.771
-1.78%
$82 million $3.36 million
Jan 19, 2024 $0.785
-3.22%
$83.48 million $13.05 million
Jan 18, 2024 $0.811
+2.91%
$86.26 million $36.9 million
Jan 17, 2024 $0.788
-2.15%
$83.82 million $3.81 million
Jan 16, 2024 $0.805
+0.41%
$85.66 million $5.05 million
Jan 15, 2024 $0.802
+1.68%
$85.31 million $4.26 million
Jan 14, 2024 $0.789
-2.51%
$83.91 million $6.78 million
Jan 13, 2024 $0.809
+1.30%
$86.08 million $11.84 million
Jan 12, 2024 $0.799
-5.67%
$84.97 million $15.04 million
Jan 11, 2024 $0.847
+4.65%
$90.08 million $67.84 million
Jan 10, 2024 $0.809
+15.16%
$86.06 million $119.99 million
Jan 9, 2024 $0.702
-4.97%
$74.72 million $8.63 million
Jan 8, 2024 $0.739
+0.48%
$78.63 million $18.06 million
Jan 7, 2024 $0.735
-8.76%
$78.26 million $8.04 million
Jan 6, 2024 $0.806
-3.12%
$85.77 million $7.05 million
Jan 5, 2024 $0.832
-2.33%
$88.54 million $12.15 million
Jan 4, 2024 $0.852
-2.52%
$90.65 million $9.58 million
Jan 3, 2024 $0.874
-12.33%
$93 million $27.08 million
Jan 2, 2024 $0.997
+2.85%
$106.08 million $11.2 million
Jan 1, 2024 $0.969
+2.66%
$103.13 million $3.17 million
Dec 31, 2023 $0.944
-1.52%
$100.46 million $5.33 million
Dec 30, 2023 $0.959
+0.16%
$102.01 million $3.79 million
Dec 29, 2023 $0.957
-2.65%
$101.85 million $7.4 million
Dec 28, 2023 $0.983
-0.87%
$104.62 million $8.15 million
Dec 27, 2023 $0.992
+0.24%
$105.54 million $7.88 million
Dec 26, 2023 $0.989
-3.99%
$105.28 million $13.7 million
Dec 25, 2023 $1.03
+0.89%
$109.66 million $10.16 million
Dec 24, 2023 $1.02
-4.33%
$108.7 million $25.7 million
Dec 23, 2023 $1.07
+6.96%
$113.62 million $71.97 million
Dec 22, 2023 $0.998
+0.81%
$106.23 million $9.73 million
Dec 21, 2023 $0.99
+1.33%
$105.39 million $10.35 million
Dec 20, 2023 $0.977
+1.74%
$104 million $11.17 million
Dec 19, 2023 $0.961
-3.04%
$102.23 million $9.45 million
Dec 18, 2023 $0.991
+1.60%
$105.44 million $31.72 million
Dec 17, 2023 $0.975
-4.66%
$103.78 million $8.76 million
Dec 16, 2023 $1.02
+3.05%
$108.85 million $13.13 million
Dec 15, 2023 $0.993
-1.27%
$105.63 million $37.13 million
Dec 14, 2023 $1.01
+2.27%
$106.99 million $9.07 million
Dec 13, 2023 $0.983
+2.46%
$104.61 million $9.78 million
Dec 12, 2023 $0.959
-1.35%
$102.1 million $13.01 million
Dec 11, 2023 $0.973
-10.02%
$103.49 million $21.71 million
Dec 10, 2023 $1.08
+1.14%
$115.02 million $12.34 million
Dec 9, 2023 $1.07
-1.57%
$113.72 million $16.42 million
Dec 8, 2023 $1.09
+1.46%
$115.53 million $11.92 million