ARK Historical Data

ARK Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.342
+4.32%
$36.38 million $18.76 million
Mar 31, 2023 $0.328
+0.63%
$34.87 million $10.66 million
Mar 30, 2023 $0.326
-0.12%
$34.65 million $12.45 million
Mar 29, 2023 $0.326
+4.05%
$34.69 million $5.8 million
Mar 28, 2023 $0.313
+2.23%
$33.34 million $3.39 million
Mar 27, 2023 $0.307
-6.41%
$32.62 million $2.64 million
Mar 26, 2023 $0.328
+2.21%
$34.86 million $1.13 million
Mar 25, 2023 $0.32
+0.32%
$34.1 million $1.16 million
Mar 24, 2023 $0.318
-3.72%
$33.84 million $5.13 million
Mar 23, 2023 $0.33
+4.66%
$35.13 million $2.31 million
Mar 22, 2023 $0.315
-4.56%
$33.5 million $3.15 million
Mar 21, 2023 $0.331
-1.93%
$35.21 million $6.47 million
Mar 20, 2023 $0.337
-5.63%
$35.9 million $6.55 million
Mar 19, 2023 $0.357
+2.50%
$38.01 million $2.98 million
Mar 18, 2023 $0.348
-2.16%
$37.06 million $4.26 million
Mar 17, 2023 $0.356
+4.58%
$37.88 million $11.45 million
Mar 16, 2023 $0.34
+3.79%
$36.22 million $6.2 million
Mar 15, 2023 $0.326
-5.04%
$34.74 million $5.01 million
Mar 14, 2023 $0.344
+4.20%
$36.59 million $9.49 million
Mar 13, 2023 $0.33
+8.46%
$35.11 million $4.85 million
Mar 12, 2023 $0.304
+5.85%
$32.39 million $2.07 million
Mar 11, 2023 $0.286
-0.42%
$30.48 million $2.68 million
Mar 10, 2023 $0.287
+0.04%
$30.55 million $2.81 million
Mar 9, 2023 $0.287
-7.30%
$30.56 million $2.57 million
Mar 8, 2023 $0.31
-4.89%
$32.95 million $2.09 million
Mar 7, 2023 $0.326
-3.21%
$34.65 million $2.44 million
Mar 6, 2023 $0.337
-2.64%
$35.89 million $2.22 million
Mar 5, 2023 $0.347
-0.24%
$36.88 million $1.38 million
Mar 4, 2023 $0.347
-1.48%
$36.96 million $2.42 million
Mar 3, 2023 $0.353
-6.97%
$37.52 million $5.09 million
Mar 2, 2023 $0.379
-3.96%
$40.33 million $3.37 million
Mar 1, 2023 $0.395
+2.92%
$41.99 million $3.13 million
Feb 28, 2023 $0.383
-2.87%
$40.8 million $2.55 million
Feb 27, 2023 $0.395
-1.76%
$42 million $3.61 million
Feb 26, 2023 $0.401
+3.18%
$42.72 million $4.75 million
Feb 25, 2023 $0.389
-5.79%
$41.4 million $6.84 million
Feb 24, 2023 $0.413
+6.05%
$43.94 million $25.24 million
Feb 23, 2023 $0.389
+1.10%
$41.43 million $5.4 million
Feb 22, 2023 $0.386
-4.31%
$41.09 million $7.13 million
Feb 21, 2023 $0.404
-2.85%
$42.94 million $79.02 million
Feb 20, 2023 $0.417
+4.57%
$44.37 million $9.39 million
Feb 19, 2023 $0.397
+2.74%
$42.28 million $8.73 million
Feb 18, 2023 $0.387
+1.23%
$41.13 million $6.05 million
Feb 17, 2023 $0.382
+7.00%
$40.63 million $16.94 million
Feb 16, 2023 $0.357
-2.16%
$37.97 million $11.67 million
Feb 15, 2023 $0.365
+7.57%
$38.81 million $21.11 million
Feb 14, 2023 $0.339
+2.30%
$36.03 million $4.62 million
Feb 13, 2023 $0.331
-4.08%
$35.24 million $4.53 million
Feb 12, 2023 $0.345
+1.01%
$36.74 million $4.68 million
Feb 11, 2023 $0.342
+1.32%
$36.37 million $2.4 million