ARK Historical Data

ARK Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.258
-2.77%
$27.47 million $3.9 million
Dec 21, 2022 $0.265
-0.02%
$28.25 million $4.36 million
Dec 20, 2022 $0.266
+6.11%
$28.26 million $7.35 million
Dec 19, 2022 $0.25
-8.94%
$26.63 million $7.44 million
Dec 18, 2022 $0.275
+3.08%
$29.24 million $37.76 million
Dec 17, 2022 $0.267
+0.91%
$28.37 million $5.81 million
Dec 16, 2022 $0.264
-10.79%
$28.12 million $12.09 million
Dec 15, 2022 $0.296
-5.23%
$31.52 million $9.32 million
Dec 14, 2022 $0.313
-2.42%
$33.25 million $13.83 million
Dec 13, 2022 $0.32
-3.90%
$34.08 million $26.94 million
Dec 12, 2022 $0.335
-10.23%
$35.63 million $44.78 million
Dec 11, 2022 $0.373
-1.46%
$39.68 million $276.48 million
Dec 10, 2022 $0.378
+47.65%
$40.27 million $70.76 million
Dec 9, 2022 $0.256
+0.38%
$27.27 million $3.61 million
Dec 8, 2022 $0.255
-1.17%
$27.17 million $5.51 million
Dec 7, 2022 $0.258
-6.72%
$27.48 million $3.97 million
Dec 6, 2022 $0.277
-0.23%
$29.46 million $1.05 million
Dec 5, 2022 $0.277
-1.23%
$29.52 million $2.6 million
Dec 4, 2022 $0.281
+1.23%
$29.89 million $1.84 million
Dec 3, 2022 $0.277
-2.15%
$29.52 million $1.94 million
Dec 2, 2022 $0.284
+3.27%
$30.17 million $4.79 million
Dec 1, 2022 $0.275
-2.57%
$29.22 million $50.29 million
Nov 30, 2022 $0.282
+0.42%
$29.99 million $1.7 million
Nov 29, 2022 $0.281
+2.31%
$29.86 million $2.66 million
Nov 28, 2022 $0.274
-4.08%
$29.19 million $2.64 million
Nov 27, 2022 $0.286
-2.63%
$30.43 million $3.25 million
Nov 26, 2022 $0.293
+0.34%
$31.2 million $14.96 million
Nov 25, 2022 $0.292
-8.11%
$31.1 million $6.24 million
Nov 24, 2022 $0.318
+5.44%
$33.84 million $3.6 million
Nov 23, 2022 $0.302
+9.30%
$32.09 million $5.81 million
Nov 22, 2022 $0.276
+4.69%
$29.36 million $2.28 million
Nov 21, 2022 $0.264
-3.18%
$28.05 million $5.62 million
Nov 20, 2022 $0.272
-3.97%
$28.97 million $19.24 million
Nov 19, 2022 $0.284
+8.56%
$30.17 million $9.29 million
Nov 18, 2022 $0.261
+2.58%
$27.79 million $2.01 million
Nov 17, 2022 $0.255
-1.22%
$27.09 million $898,829
Nov 16, 2022 $0.258
-2.17%
$27.42 million $2.2 million
Nov 15, 2022 $0.264
+3.75%
$28.04 million $6.67 million
Nov 14, 2022 $0.254
+1.04%
$27.05 million $3.91 million
Nov 13, 2022 $0.252
-5.63%
$26.77 million $13.64 million
Nov 12, 2022 $0.267
-3.18%
$28.37 million $2.67 million
Nov 11, 2022 $0.276
-4.26%
$29.32 million $2.52 million
Nov 10, 2022 $0.288
+18.86%
$30.62 million $3.34 million
Nov 9, 2022 $0.24
-27.13%
$25.58 million $3.91 million
Nov 8, 2022 $0.33
-12.66%
$35.09 million $4.18 million
Nov 7, 2022 $0.377
-1.58%
$40.12 million $2.03 million
Nov 6, 2022 $0.383
-3.21%
$40.77 million $2.36 million
Nov 5, 2022 $0.395
+0.20%
$42.03 million $2.75 million
Nov 4, 2022 $0.395
+5.16%
$42.01 million $2.1 million
Nov 3, 2022 $0.376
+1.60%
$39.97 million $1.61 million