ARK Historical Data

ARK Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.158
-3.10%
$30.44 million $238,348
May 23, 2026 $0.163
+3.01%
$31.42 million $484,287
May 22, 2026 $0.158
-3.28%
$30.46 million $354,392
May 21, 2026 $0.164
+2.20%
$31.51 million $266,651
May 20, 2026 $0.16
+1.46%
$30.83 million $328,573
May 19, 2026 $0.158
-3.26%
$30.4 million $336,237
May 18, 2026 $0.163
+0.32%
$31.41 million $304,725
May 17, 2026 $0.163
-2.50%
$31.32 million $263,654
May 16, 2026 $0.167
-2.10%
$32.1 million $1.09 million
May 15, 2026 $0.17
-4.39%
$32.8 million $407,989
May 14, 2026 $0.178
+1.09%
$34.31 million $319,344
May 13, 2026 $0.176
-3.53%
$33.94 million $366,901
May 12, 2026 $0.183
-3.37%
$35.18 million $445,032
May 11, 2026 $0.189
+0.79%
$36.4 million $1.21 million
May 10, 2026 $0.188
+2.37%
$36.12 million $366,181
May 9, 2026 $0.183
-0.61%
$35.28 million $248,873
May 8, 2026 $0.184
+3.11%
$35.5 million $381,143
May 7, 2026 $0.179
-0.68%
$34.43 million $599,789
May 6, 2026 $0.18
+1.33%
$34.66 million $869,561
May 5, 2026 $0.178
+3.60%
$34.21 million $965,538
May 4, 2026 $0.172
-1.24%
$33.02 million $544,850
May 3, 2026 $0.174
+0.24%
$33.43 million $851,838
May 2, 2026 $0.173
+0.23%
$33.35 million $194,522
May 1, 2026 $0.173
-0.57%
$33.27 million $298,816
Apr 30, 2026 $0.174
-1.02%
$33.46 million $357,716
Apr 29, 2026 $0.176
-3.56%
$33.82 million $1.22 million
Apr 28, 2026 $0.182
+5.98%
$35.07 million $1.69 million
Apr 27, 2026 $0.172
-2.30%
$33.09 million $350,551
Apr 26, 2026 $0.176
+1.50%
$33.87 million $313,269
Apr 25, 2026 $0.173
+0.55%
$33.36 million $317,677
Apr 24, 2026 $0.172
+0.60%
$33.18 million $275,928
Apr 23, 2026 $0.171
-0.78%
$32.98 million $244,198
Apr 22, 2026 $0.173
-0.46%
$33.23 million $265,619
Apr 21, 2026 $0.174
+1.02%
$33.39 million $274,136
Apr 20, 2026 $0.172
+2.92%
$33.09 million $293,964
Apr 19, 2026 $0.167
-4.18%
$32.13 million $384,584
Apr 18, 2026 $0.174
-2.58%
$33.5 million $370,450
Apr 17, 2026 $0.179
+1.73%
$34.41 million $497,736
Apr 16, 2026 $0.176
+2.10%
$33.84 million $456,569
Apr 15, 2026 $0.172
+2.13%
$33.14 million $288,384
Apr 14, 2026 $0.169
-1.19%
$32.44 million $263,288
Apr 13, 2026 $0.171
+4.22%
$32.85 million $266,183
Apr 12, 2026 $0.164
-2.80%
$31.48 million $317,087
Apr 11, 2026 $0.168
-1.41%
$32.42 million $280,307
Apr 10, 2026 $0.171
+0.67%
$32.87 million $251,853
Apr 9, 2026 $0.17
+0.63%
$32.66 million $310,577
Apr 8, 2026 $0.169
-1.40%
$32.45 million $313,794
Apr 7, 2026 $0.171
+3.01%
$32.91 million $381,222
Apr 6, 2026 $0.166
-0.12%
$31.95 million $357,766
Apr 5, 2026 $0.166
+0.44%
$31.98 million $418,055