ARK Historical Data

ARK Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $1.07
+1.38%
$113.87 million $13.66 million
Dec 6, 2023 $1.06
-2.62%
$112.32 million $18.07 million
Dec 5, 2023 $1.08
-2.92%
$115.35 million $25.77 million
Dec 4, 2023 $1.12
-1.26%
$118.83 million $35.48 million
Dec 3, 2023 $1.13
-1.63%
$120.35 million $24.48 million
Dec 2, 2023 $1.15
+5.72%
$122.34 million $55.04 million
Dec 1, 2023 $1.09
+0.45%
$115.72 million $14.13 million
Nov 30, 2023 $1.08
-0.67%
$115.2 million $22.29 million
Nov 29, 2023 $1.09
-3.39%
$115.97 million $35.27 million
Nov 28, 2023 $1.13
-3.41%
$120.04 million $71.43 million
Nov 27, 2023 $1.17
-13.94%
$124.28 million $138.87 million
Nov 26, 2023 $1.36
-14.56%
$144.4 million $153.92 million
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