ARK Historical Data

ARK Page 27
Download
Date Close Price change Market cap Trading volume
Oct 7, 2022 $ 0.39
+1.00%
$ 41.52 million $ 5.3 million
Oct 6, 2022 $ 0.386
+0.11%
$ 41.12 million $ 1.54 million
Oct 5, 2022 $ 0.386
-0.53%
$ 41.06 million $ 1.25 million
Oct 4, 2022 $ 0.388
+1.58%
$ 41.28 million $ 1.86 million
Oct 3, 2022 $ 0.382
+1.71%
$ 40.64 million $ 3.64 million
Oct 2, 2022 $ 0.376
-1.14%
$ 39.96 million $ 1.49 million
Oct 1, 2022 $ 0.38
-0.13%
$ 40.42 million $ 1.18 million
Sep 30, 2022 $ 0.38
-0.70%
$ 40.47 million $ 1.57 million
Sep 29, 2022 $ 0.383
+0.02%
$ 40.76 million $ 2.29 million
Sep 28, 2022 $ 0.383
-1.05%
$ 40.75 million $ 2.57 million
Sep 27, 2022 $ 0.387
-1.43%
$ 41.18 million $ 6.93 million
Sep 26, 2022 $ 0.393
-3.87%
$ 41.78 million $ 12.03 million
Sep 25, 2022 $ 0.408
+4.68%
$ 43.46 million $ 56.1 million
Sep 24, 2022 $ 0.39
+0.26%
$ 41.52 million $ 3.09 million
Sep 23, 2022 $ 0.389
-0.11%
$ 41.41 million $ 3.38 million
Sep 22, 2022 $ 0.39
+4.58%
$ 41.46 million $ 3.12 million
Sep 21, 2022 $ 0.374
-1.53%
$ -- $ 11.3 million
Sep 20, 2022 $ 0.38
-2.60%
$ 40.38 million $ 2.44 million
Sep 19, 2022 $ 0.39
+1.15%
$ 41.46 million $ 6.55 million
Sep 18, 2022 $ 0.385
-8.77%
$ 40.99 million $ 8.25 million
Sep 17, 2022 $ 0.422
+3.93%
$ 44.93 million $ 24.43 million
Sep 16, 2022 $ 0.406
-0.63%
$ 43.2 million $ 8.52 million
Sep 15, 2022 $ 0.409
-3.98%
$ 43.48 million $ 12.55 million
Sep 14, 2022 $ 0.426
+2.01%
$ 45.28 million $ 8.86 million
Sep 13, 2022 $ 0.417
-15.88%
$ 44.38 million $ 122.02 million
Sep 12, 2022 $ 0.496
+12.89%
$ 52.76 million $ 154.78 million
Sep 11, 2022 $ 0.439
+3.04%
$ 46.74 million $ 32.21 million
Sep 10, 2022 $ 0.426
+0.09%
$ 45.36 million $ 4.52 million
Sep 9, 2022 $ 0.426
+4.97%
$ 45.32 million $ 6.07 million
Sep 8, 2022 $ 0.406
+3.80%
$ 43.17 million $ 23.25 million
Sep 7, 2022 $ 0.391
+2.35%
$ 41.59 million $ 1.44 million
Sep 6, 2022 $ 0.382
-6.41%
$ 40.66 million $ 2.58 million
Sep 5, 2022 $ 0.408
-0.78%
$ 43.44 million $ 1.57 million
Sep 4, 2022 $ 0.411
+0.38%
$ 43.78 million $ 1.33 million
Sep 3, 2022 $ 0.41
+0.55%
$ 43.61 million $ 1.97 million
Sep 2, 2022 $ 0.408
-0.63%
$ 43.37 million $ 2.44 million
Sep 1, 2022 $ 0.41
-1.58%
$ 43.65 million $ 2.05 million
Aug 31, 2022 $ 0.417
+1.42%
$ 44.36 million $ 2.24 million
Aug 30, 2022 $ 0.411
-1.48%
$ 43.73 million $ 3.28 million
Aug 29, 2022 $ 0.417
+2.13%
$ 44.39 million $ 2.76 million
Aug 28, 2022 $ 0.408
-2.93%
$ 43.47 million $ 3.39 million
Aug 27, 2022 $ 0.421
-2.10%
$ 44.78 million $ 7.72 million
Aug 26, 2022 $ 0.43
-7.74%
$ 45.76 million $ 32.81 million
Aug 25, 2022 $ 0.466
+7.51%
$ 49.6 million $ 65.76 million
Aug 24, 2022 $ 0.434
-0.82%
$ 46.14 million $ 1.57 million
Aug 23, 2022 $ 0.437
+1.60%
$ 46.52 million $ 1.45 million
Aug 22, 2022 $ 0.43
-3.10%
$ 45.78 million $ 1.7 million
Aug 21, 2022 $ 0.444
+2.42%
$ 47.26 million $ 1.49 million
Aug 20, 2022 $ 0.434
-1.28%
$ 46.14 million $ 2.62 million
Aug 19, 2022 $ 0.439
-12.01%
$ 46.74 million $ 3.25 million