ARK Historical Data

ARK Page 29
Download
Date Close Price change Market cap Trading volume
Nov 3, 2022 $0.376
+1.60%
$39.97 million $1.61 million
Nov 2, 2022 $0.369
-3.62%
$39.27 million $1.92 million
Nov 1, 2022 $0.383
-0.64%
$40.76 million $5.39 million
Oct 31, 2022 $0.386
+2.71%
$41.07 million $13.85 million
Oct 30, 2022 $0.376
-1.54%
$39.99 million $1.32 million
Oct 29, 2022 $0.382
-0.06%
$40.63 million $1.47 million
Oct 28, 2022 $0.382
+1.15%
$40.66 million $1.58 million
Oct 27, 2022 $0.378
-2.65%
$40.2 million $1.86 million
Oct 26, 2022 $0.388
+0.81%
$41.28 million $2.56 million
Oct 25, 2022 $0.385
+0.09%
$40.95 million $6.59 million
Oct 24, 2022 $0.384
+3.72%
$40.86 million $15.23 million
Oct 23, 2022 $0.37
+2.33%
$39.39 million $4.45 million
Oct 22, 2022 $0.362
+0.90%
$38.49 million $1.51 million
Oct 21, 2022 $0.358
+1.08%
$38.12 million $887,139
Oct 20, 2022 $0.354
-0.90%
$37.71 million $1.06 million
Oct 19, 2022 $0.358
-3.35%
$38.06 million $1.48 million
Oct 18, 2022 $0.37
-1.58%
$39.38 million $6.04 million
Oct 17, 2022 $0.376
+3.32%
$40.01 million $4.82 million
Oct 16, 2022 $0.364
+1.32%
$38.71 million $1.18 million
Oct 15, 2022 $0.359
-0.19%
$38.21 million $814,917
Oct 14, 2022 $0.36
-0.92%
$38.3 million $2.15 million
Oct 13, 2022 $0.363
-2.23%
$38.66 million $2.25 million
Oct 12, 2022 $0.371
+1.16%
$39.5 million $1.02 million
Oct 11, 2022 $0.367
-2.33%
$39.06 million $1.66 million
Oct 10, 2022 $0.376
-3.89%
$39.99 million $2.62 million
Oct 9, 2022 $0.391
-1.38%
$41.61 million $3.59 million
Oct 8, 2022 $0.396
+1.60%
$42.19 million $26.11 million
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