ARK Historical Data

ARK Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.274
-3.10%
$29.21 million $624,932
May 20, 2023 $0.283
+0.52%
$30.13 million $346,324
May 19, 2023 $0.282
+0.92%
$29.98 million $888,864
May 18, 2023 $0.279
-1.23%
$29.71 million $759,627
May 17, 2023 $0.283
+1.57%
$30.08 million $2.1 million
May 16, 2023 $0.278
-0.15%
$29.61 million $1.26 million
May 15, 2023 $0.279
-1.26%
$29.66 million $575,772
May 14, 2023 $0.282
-0.36%
$30.04 million $557,165
May 13, 2023 $0.283
+3.77%
$30.15 million $654,842
May 12, 2023 $0.273
-1.10%
$29.06 million $1.38 million
May 11, 2023 $0.276
-3.69%
$29.38 million $1.67 million
May 10, 2023 $0.287
+1.07%
$30.5 million $2.32 million
May 9, 2023 $0.284
+1.52%
$30.19 million $1.36 million
May 8, 2023 $0.279
-6.24%
$29.74 million $2.64 million
May 7, 2023 $0.298
-1.94%
$31.72 million $3.05 million
May 6, 2023 $0.304
-3.54%
$32.34 million $37.33 million
May 5, 2023 $0.315
+2.30%
$33.53 million $9.55 million
May 4, 2023 $0.308
-0.63%
$32.78 million $1.98 million
May 3, 2023 $0.31
-0.44%
$32.98 million $1.41 million
May 2, 2023 $0.311
+0.43%
$33.13 million $1.14 million
May 1, 2023 $0.31
-4.16%
$32.99 million $1.97 million
Apr 30, 2023 $0.323
-1.62%
$34.41 million $1.02 million
Apr 29, 2023 $0.329
+0.61%
$34.98 million $1.35 million
Apr 28, 2023 $0.327
+2.75%
$34.77 million $2.15 million
Apr 27, 2023 $0.318
+1.21%
$33.84 million $1.3 million
Apr 26, 2023 $0.314
-1.19%
$33.43 million $2.75 million
Apr 25, 2023 $0.318
+0.89%
$33.84 million $2.34 million
Apr 24, 2023 $0.315
-2.82%
$33.54 million $2.57 million
Apr 23, 2023 $0.324
-1.14%
$34.51 million $1.86 million
Apr 22, 2023 $0.328
+0.73%
$34.91 million $3.39 million
Apr 21, 2023 $0.326
-2.30%
$34.65 million $9.77 million
Apr 20, 2023 $0.333
+1.85%
$35.47 million $19.99 million
Apr 19, 2023 $0.327
-5.97%
$34.82 million $3.61 million
Apr 18, 2023 $0.348
+0.54%
$37.03 million $2.56 million
Apr 17, 2023 $0.346
-1.14%
$36.83 million $4.98 million
Apr 16, 2023 $0.35
+2.62%
$37.28 million $3.33 million
Apr 15, 2023 $0.341
-0.23%
$36.33 million $1.76 million
Apr 14, 2023 $0.342
+1.16%
$36.41 million $3.1 million
Apr 13, 2023 $0.338
+2.57%
$35.99 million $1.81 million
Apr 12, 2023 $0.33
-3.04%
$35.08 million $4.24 million
Apr 11, 2023 $0.34
-0.42%
$36.19 million $3.65 million
Apr 10, 2023 $0.342
-0.17%
$36.34 million $3.72 million
Apr 9, 2023 $0.342
-0.25%
$36.4 million $4.51 million
Apr 8, 2023 $0.343
-5.53%
$36.49 million $13.65 million
Apr 7, 2023 $0.363
-5.60%
$38.63 million $141.61 million
Apr 6, 2023 $0.385
+5.53%
$40.97 million $23.9 million
Apr 5, 2023 $0.363
+8.78%
$38.62 million $40.32 million
Apr 4, 2023 $0.335
+1.88%
$35.62 million $3.63 million
Apr 3, 2023 $0.329
+0.40%
$34.97 million $3.7 million
Apr 2, 2023 $0.327
-4.27%
$34.82 million $5.44 million