ARK Historical Data

ARK Page 21
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 0.56
+16.28%
$ 59.62 million $ 237.12 million
Oct 5, 2023 $ 0.482
+10.60%
$ 51.27 million $ 82.93 million
Oct 4, 2023 $ 0.436
-3.29%
$ 46.35 million $ 14.37 million
Oct 3, 2023 $ 0.45
-8.10%
$ 47.93 million $ 11.52 million
Oct 2, 2023 $ 0.49
-5.70%
$ 52.16 million $ 11.89 million
Oct 1, 2023 $ 0.52
+1.34%
$ 55.31 million $ 11.02 million
Sep 30, 2023 $ 0.513
-3.21%
$ 54.58 million $ 11.37 million
Sep 29, 2023 $ 0.53
-3.79%
$ 56.39 million $ 21.8 million
Sep 28, 2023 $ 0.551
-1.58%
$ 58.61 million $ 39.81 million
Sep 27, 2023 $ 0.56
+1.72%
$ 59.56 million $ 82.56 million
Sep 26, 2023 $ 0.55
+4.80%
$ 58.55 million $ 61.23 million
Sep 25, 2023 $ 0.522
+2.44%
$ 55.51 million $ 50.26 million
Sep 24, 2023 $ 0.509
-14.03%
$ 54.19 million $ 54.28 million
Sep 23, 2023 $ 0.591
-4.91%
$ 62.88 million $ 102.87 million
Sep 22, 2023 $ 0.621
+8.89%
$ 66.13 million $ 220.09 million
Sep 21, 2023 $ 0.571
-14.46%
$ 60.73 million $ 234.87 million
Sep 20, 2023 $ 0.666
+4.89%
$ 70.84 million $ 330.29 million
Sep 19, 2023 $ 0.635
+31.36%
$ 67.54 million $ 405.97 million
Sep 18, 2023 $ 0.483
-1.42%
$ 51.42 million $ 148.73 million
Sep 17, 2023 $ 0.487
-0.58%
$ 51.85 million $ 387.66 million
Sep 16, 2023 $ 0.49
+28.87%
$ 52.15 million $ 362.71 million
Sep 15, 2023 $ 0.38
+20.39%
$ 40.47 million $ 180.5 million
Sep 14, 2023 $ 0.316
+3.91%
$ 33.61 million $ 46.95 million
Sep 13, 2023 $ 0.304
+9.93%
$ 32.35 million $ 58.47 million
Sep 12, 2023 $ 0.277
+3.09%
$ 29.42 million $ 11.56 million
Sep 11, 2023 $ 0.268
-4.62%
$ 28.54 million $ 23.39 million
Sep 10, 2023 $ 0.281
-7.12%
$ 29.92 million $ 34.67 million
Sep 9, 2023 $ 0.303
-6.63%
$ 32.22 million $ 16.17 million
Sep 8, 2023 $ 0.323
-1.51%
$ 34.35 million $ 31.01 million
Sep 7, 2023 $ 0.328
+11.02%
$ 34.88 million $ 41.29 million
Sep 6, 2023 $ 0.294
-5.50%
$ 31.29 million $ 9.65 million
Sep 5, 2023 $ 0.311
+0.42%
$ 33.11 million $ 23.42 million
Sep 4, 2023 $ 0.31
-2.20%
$ 32.97 million $ 41.35 million
Sep 3, 2023 $ 0.317
+14.92%
$ 33.72 million $ 132.1 million
Sep 2, 2023 $ 0.276
+15.86%
$ 29.34 million $ 27.34 million
Sep 1, 2023 $ 0.238
-0.76%
$ 25.32 million $ 1.95 million
Aug 31, 2023 $ 0.24
-3.20%
$ 25.51 million $ 2.2 million
Aug 30, 2023 $ 0.248
-2.35%
$ 26.36 million $ 1.46 million
Aug 29, 2023 $ 0.254
+2.90%
$ 26.99 million $ 2.33 million
Aug 28, 2023 $ 0.247
-1.89%
$ 26.23 million $ 1.69 million
Aug 27, 2023 $ 0.251
-1.74%
$ 26.74 million $ 1.59 million
Aug 26, 2023 $ 0.256
+1.60%
$ 27.22 million $ 1.4 million
Aug 25, 2023 $ 0.252
+0.44%
$ 26.79 million $ 2.03 million
Aug 24, 2023 $ 0.251
+1.35%
$ 26.67 million $ 2.43 million
Aug 23, 2023 $ 0.247
+1.99%
$ 26.32 million $ 1.37 million
Aug 22, 2023 $ 0.242
-2.43%
$ 25.8 million $ 2.3 million
Aug 21, 2023 $ 0.249
-2.07%
$ 26.5 million $ 2.98 million
Aug 20, 2023 $ 0.254
-0.21%
$ 26.99 million $ 2.55 million
Aug 19, 2023 $ 0.254
+3.22%
$ 27.05 million $ 5.85 million
Aug 18, 2023 $ 0.246
+2.50%
$ 26.21 million $ 4.23 million