ARK Historical Data

ARK Page 24
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $0.253
+0.07%
$26.96 million $901,165
Jul 9, 2023 $0.253
+3.13%
$26.94 million $1.25 million
Jul 8, 2023 $0.246
-1.75%
$26.12 million $507,474
Jul 7, 2023 $0.25
+1.20%
$26.59 million $350,692
Jul 6, 2023 $0.247
-2.82%
$26.27 million $1.26 million
Jul 5, 2023 $0.254
-2.86%
$27.02 million $2.19 million
Jul 4, 2023 $0.262
+1.99%
$27.86 million $1.57 million
Jul 3, 2023 $0.257
+1.01%
$27.31 million $1.07 million
Jul 2, 2023 $0.254
-0.41%
$27.04 million $2.32 million
Jul 1, 2023 $0.255
+2.85%
$27.14 million $1.04 million
Jun 30, 2023 $0.248
+3.67%
$26.38 million $2.37 million
Jun 29, 2023 $0.239
+0.45%
$25.45 million $832,666
Jun 28, 2023 $0.238
-6.22%
$25.33 million $1.75 million
Jun 27, 2023 $0.254
-0.53%
$27.01 million $1.42 million
Jun 26, 2023 $0.255
-0.87%
$27.16 million $8.94 million
Jun 25, 2023 $0.257
-0.88%
$27.39 million $1.7 million
Jun 24, 2023 $0.26
+2.02%
$27.63 million $2.9 million
Jun 23, 2023 $0.255
+5.94%
$27.08 million $2.7 million
Jun 22, 2023 $0.24
+1.05%
$25.56 million $2.55 million
Jun 21, 2023 $0.238
+4.05%
$25.3 million $3.42 million
Jun 20, 2023 $0.229
+3.98%
$24.32 million $1.17 million
Jun 19, 2023 $0.22
+0.46%
$23.38 million $658,206
Jun 18, 2023 $0.219
-0.81%
$23.27 million $489,837
Jun 17, 2023 $0.22
+1.05%
$23.46 million $882,675
Jun 16, 2023 $0.218
+0.99%
$23.22 million $936,365
Jun 15, 2023 $0.216
-0.16%
$22.99 million $1.99 million
Jun 14, 2023 $0.216
-2.23%
$23.03 million $17.19 million
Jun 13, 2023 $0.221
-0.74%
$23.55 million $490,820
Jun 12, 2023 $0.223
-2.01%
$23.73 million $852,161
Jun 11, 2023 $0.228
+1.71%
$24.21 million $1.47 million
Jun 10, 2023 $0.224
-11.76%
$23.8 million $2.82 million
Jun 9, 2023 $0.254
+0.12%
$26.98 million $666,471
Jun 8, 2023 $0.253
+1.81%
$26.94 million $1.92 million
Jun 7, 2023 $0.249
-1.97%
$26.47 million $1.94 million
Jun 6, 2023 $0.254
+3.30%
$27 million $1.15 million
Jun 5, 2023 $0.246
-8.23%
$26.14 million $1.82 million
Jun 4, 2023 $0.268
+0.05%
$28.48 million $532,881
Jun 3, 2023 $0.267
+1.67%
$28.46 million $626,447
Jun 2, 2023 $0.263
+1.85%
$27.99 million $613,517
Jun 1, 2023 $0.258
-0.16%
$27.49 million $480,309
May 31, 2023 $0.259
-2.46%
$27.53 million $1.07 million
May 30, 2023 $0.265
-0.15%
$28.23 million $484,297
May 29, 2023 $0.266
-1.52%
$28.26 million $366,557
May 28, 2023 $0.27
+1.39%
$28.7 million $376,992
May 27, 2023 $0.266
+1.42%
$28.31 million $282,835
May 26, 2023 $0.262
+0.91%
$27.91 million $532,708
May 25, 2023 $0.261
-0.24%
$27.76 million $1.01 million
May 24, 2023 $0.262
-4.00%
$27.83 million $1.05 million
May 23, 2023 $0.272
+0.11%
$28.98 million $732,081
May 22, 2023 $0.272
-0.89%
$28.95 million $806,672