ARK Historical Data

ARK Page 22
Download
Date Close Price change Market cap Trading volume
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
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