ARK Historical Data

ARK Page 27
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $0.337
+0.96%
$35.89 million $7.67 million
Feb 9, 2023 $0.333
-5.64%
$35.47 million $14.44 million
Feb 8, 2023 $0.353
-2.13%
$37.59 million $5.75 million
Feb 7, 2023 $0.361
-0.44%
$38.37 million $8.45 million
Feb 6, 2023 $0.362
+0.59%
$38.48 million $50.14 million
Feb 5, 2023 $0.36
-1.58%
$38.25 million $76.4 million
Feb 4, 2023 $0.363
+3.77%
$38.62 million $15.07 million
Feb 3, 2023 $0.35
+6.29%
$37.22 million $15.72 million
Feb 2, 2023 $0.329
+2.62%
$35.01 million $4.94 million
Feb 1, 2023 $0.321
+3.04%
$34.12 million $3.97 million
Jan 31, 2023 $0.311
+2.13%
$33.11 million $3.76 million
Jan 30, 2023 $0.305
-10.00%
$32.5 million $7.21 million
Jan 29, 2023 $0.338
+1.24%
$35.99 million $4.39 million
Jan 28, 2023 $0.334
-3.34%
$35.55 million $7.21 million
Jan 27, 2023 $0.346
+7.08%
$36.78 million $40.48 million
Jan 26, 2023 $0.322
-0.24%
$34.23 million $6.04 million
Jan 25, 2023 $0.322
+2.67%
$34.31 million $10.76 million
Jan 24, 2023 $0.313
-5.24%
$33.29 million $18.83 million
Jan 23, 2023 $0.33
+3.35%
$35.13 million $9.89 million
Jan 22, 2023 $0.319
+1.38%
$33.99 million $11.28 million
Jan 21, 2023 $0.314
-0.01%
$33.41 million $8.43 million
Jan 20, 2023 $0.314
+4.46%
$33.41 million $5.43 million
Jan 19, 2023 $0.301
+3.14%
$31.99 million $4.46 million
Jan 18, 2023 $0.291
-7.58%
$31.01 million $9.03 million
Jan 17, 2023 $0.315
-5.67%
$33.55 million $14.09 million
Jan 16, 2023 $0.334
+10.83%
$35.57 million $135.93 million
Jan 15, 2023 $0.302
+3.71%
$32.09 million $52.23 million
Jan 14, 2023 $0.291
+4.78%
$30.94 million $11.98 million
Jan 13, 2023 $0.278
+2.62%
$29.59 million $7.01 million
Jan 12, 2023 $0.27
+2.38%
$28.77 million $9.31 million
Jan 11, 2023 $0.264
+2.51%
$28.11 million $19.31 million
Jan 10, 2023 $0.258
+1.92%
$27.42 million $6.18 million
Jan 9, 2023 $0.253
+3.35%
$26.9 million $3.67 million
Jan 8, 2023 $0.245
+1.46%
$26.03 million $2.19 million
Jan 7, 2023 $0.241
+0.34%
$25.65 million $1.83 million
Jan 6, 2023 $0.24
-0.10%
$25.57 million $2.99 million
Jan 5, 2023 $0.241
-0.94%
$25.59 million $2.17 million
Jan 4, 2023 $0.243
+1.82%
$25.84 million $3.84 million
Jan 3, 2023 $0.238
-1.20%
$25.38 million $2.25 million
Jan 2, 2023 $0.241
+2.16%
$25.69 million $1.88 million
Jan 1, 2023 $0.236
+0.18%
$25.14 million $1.43 million
Dec 31, 2022 $0.236
+2.46%
$25.1 million $12.18 million
Dec 30, 2022 $0.23
-2.16%
$24.5 million $2.24 million
Dec 29, 2022 $0.235
-2.43%
$25.04 million $7.76 million
Dec 28, 2022 $0.241
-4.07%
$25.66 million $3.46 million
Dec 27, 2022 $0.251
-2.37%
$26.75 million $3.21 million
Dec 26, 2022 $0.257
-1.76%
$27.4 million $3.94 million
Dec 25, 2022 $0.262
-3.57%
$27.89 million $3.7 million
Dec 24, 2022 $0.272
+2.26%
$28.91 million $15.82 million
Dec 23, 2022 $0.266
+2.93%
$28.27 million $15.29 million