ARK Historical Data

ARK Page 23
Download
Date Close Price change Market cap Trading volume
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
Aug 17, 2023 $0.24
-9.00%
$25.57 million $7.49 million
Aug 16, 2023 $0.264
-7.66%
$28.1 million $23.45 million
Aug 15, 2023 $0.286
-6.59%
$30.43 million $12.17 million
Aug 14, 2023 $0.306
+5.85%
$32.58 million $24.78 million
Aug 13, 2023 $0.289
-2.21%
$30.78 million $7.46 million
Aug 12, 2023 $0.296
+3.73%
$31.47 million $12.57 million
Aug 11, 2023 $0.285
-0.21%
$30.34 million $3.4 million
Aug 10, 2023 $0.286
+2.21%
$30.41 million $2.72 million
Aug 9, 2023 $0.28
-0.97%
$29.75 million $2.06 million
Aug 8, 2023 $0.282
+0.42%
$30.04 million $2.98 million
Aug 7, 2023 $0.281
-2.47%
$29.92 million $3.78 million
Aug 6, 2023 $0.288
-2.57%
$30.67 million $6.84 million
Aug 5, 2023 $0.296
+5.86%
$31.48 million $35.9 million
Aug 4, 2023 $0.28
-1.23%
$29.74 million $6.56 million
Aug 3, 2023 $0.283
-0.08%
$30.11 million $4.22 million
Aug 2, 2023 $0.283
-3.84%
$30.14 million $8.16 million
Aug 1, 2023 $0.295
+2.65%
$31.34 million $47.62 million
Jul 31, 2023 $0.287
-7.47%
$30.53 million $22.3 million
Jul 30, 2023 $0.31
+6.65%
$32.99 million $310.75 million
Jul 29, 2023 $0.291
+7.43%
$30.94 million $17.74 million
Jul 28, 2023 $0.271
+2.05%
$28.8 million $4.04 million
Jul 27, 2023 $0.265
-0.99%
$28.22 million $3.6 million
Jul 26, 2023 $0.268
+1.36%
$28.5 million $9.14 million
Jul 25, 2023 $0.264
-1.46%
$28.12 million $4.11 million
Jul 24, 2023 $0.268
-6.21%
$28.54 million $8.13 million
Jul 23, 2023 $0.286
+1.76%
$30.43 million $45.42 million
Jul 22, 2023 $0.282
+2.47%
$29.97 million $30.34 million
Jul 21, 2023 $0.275
+0.24%
$29.25 million $3.69 million
Jul 20, 2023 $0.274
-1.24%
$29.18 million $5.08 million
Jul 19, 2023 $0.278
-0.62%
$29.54 million $5.04 million
Jul 18, 2023 $0.279
-4.40%
$29.73 million $9.22 million
Jul 17, 2023 $0.293
-7.31%
$31.13 million $23.07 million
Jul 16, 2023 $0.316
-9.35%
$33.58 million $97.64 million
Jul 15, 2023 $0.348
+8.61%
$37.05 million $453.35 million
Jul 14, 2023 $0.321
+15.50%
$34.11 million $106.34 million
Jul 13, 2023 $0.278
+1.10%
$29.53 million $18.12 million
Jul 12, 2023 $0.275
-0.47%
$29.21 million $14.71 million
Jul 11, 2023 $0.276
+8.88%
$29.35 million $19 million