ARK Historical Data

ARK Page 20
Download
Date Close Price change Market cap Trading volume
Nov 25, 2023 $ 1.59
-2.77%
$ 169.02 million $ 116.87 million
Nov 24, 2023 $ 1.63
+5.62%
$ 173.82 million $ 180.83 million
Nov 23, 2023 $ 1.55
-4.68%
$ 164.58 million $ 101.85 million
Nov 22, 2023 $ 1.62
+3.73%
$ 172.65 million $ 153.68 million
Nov 21, 2023 $ 1.56
-4.02%
$ 166.44 million $ 43.67 million
Nov 20, 2023 $ 1.63
+2.09%
$ 173.4 million $ 57.43 million
Nov 19, 2023 $ 1.6
+4.26%
$ 169.84 million $ 52.64 million
Nov 18, 2023 $ 1.53
-7.60%
$ 162.9 million $ 116.03 million
Nov 17, 2023 $ 1.66
+5.04%
$ 176.31 million $ 51.09 million
Nov 16, 2023 $ 1.58
-4.69%
$ 167.84 million $ 85.7 million
Nov 15, 2023 $ 1.65
+3.49%
$ 176.1 million $ 93.37 million
Nov 14, 2023 $ 1.6
+12.21%
$ 170.16 million $ 139.97 million
Nov 13, 2023 $ 1.43
-15.29%
$ 151.64 million $ 122.62 million
Nov 12, 2023 $ 1.68
+16.22%
$ 178.47 million $ 183.71 million
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