ARK Historical Data

ARK Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 0.285
-0.04%
$ 31.12 million $ 40.26 million
Aug 26 $ 0.285
-19.04%
$ 30.34 million $ 44.89 million
Aug 19 $ 0.36
+14.42%
$ 37.48 million $ 46.36 million
Aug 12 $ 0.312
-1.34%
$ 33.46 million $ 49.07 million
Aug 5 $ 0.35
+17.79%
$ 33.68 million $ 106.07 million
Jul 29 $ 0.297
-24.37%
$ 31.61 million $ 94.45 million
Jul 22 $ 0.402
-1.41%
$ 41.81 million $ 108.54 million
Jul 15 $ 0.411
+27.88%
$ 43.4 million $ 278 million
Jul 8 $ 0.323
-4.10%
$ 34.24 million $ 120.38 million
Jul 1 $ 0.34
-21.43%
$ 35.91 million $ 87.98 million
Jun 24 $ 0.421
-15.26%
$ 45.98 million $ 88.17 million
Jun 17 $ 0.535
-35.98%
$ 52.84 million $ 96.32 million
Jun 10 $ 0.81
-7.59%
$ 88.88 million $ 75.3 million
Jun 3 $ 0.76
-4.08%
$ 93.33 million $ 55.28 million
May 27 $ 0.792
-3.13%
$ 84.3 million $ 45.72 million
May 20 $ 0.83
+4.89%
$ 87.01 million $ 37.38 million
May 13 $ 0.822
+2.83%
$ 84.21 million $ 123.93 million
May 6 $ 0.836
+1.11%
$ 85.02 million $ 137.91 million
Apr 29 $ 0.827
+5.54%
$ 88.01 million $ 39.65 million
Apr 22 $ 0.81
+2.85%
$ 83.38 million $ 111.89 million
Apr 15 $ 0.803
+6.31%
$ 83.86 million $ 49.78 million
Apr 8 $ 0.708
-26.57%
$ 80.43 million $ 65.97 million
Apr 1 $ 0.966
-12.00%
$ 102.56 million $ 54.96 million
Mar 25 $ 1.06
+2.02%
$ 116.78 million $ 123.99 million
Mar 18 $ 1
-3.28%
$ 110.24 million $ 156.2 million
Mar 11 $ 1.01
-9.81%
$ 110.25 million $ 243.4 million
Mar 4 $ 1.12
+14.47%
$ 119.02 million $ 257.51 million
Feb 26 $ 0.977
+14.68%
$ 103.99 million $ 191.61 million
Feb 19 $ 0.852
-10.39%
$ 90.68 million $ 109.29 million
Feb 12 $ 0.951
+8.59%
$ 101.2 million $ 126.27 million
Feb 5 $ 0.882
+7.37%
$ 93.19 million $ 105.25 million
Jan 29 $ 0.821
-6.85%
$ 87.37 million $ 245.49 million
Jan 22 $ 0.839
+9.86%
$ 93.79 million $ 536.85 million
Jan 15 $ 0.771
-2.27%
$ 81.3 million $ 66.43 million
Jan 8 $ 0.809
+9.99%
$ 83.91 million $ 241.39 million
Jan 1 $ 0.735
-22.10%
$ 78.26 million $ 78.27 million
Dec 25 $ 0.959
-6.15%
$ 100.46 million $ 51.09 million
Dec 18 $ 1.07
+9.49%
$ 108.7 million $ 144.38 million
Dec 11 $ 1.02
-5.36%
$ 103.78 million $ 103.82 million
Dec 4 $ 1.07
-5.51%
$ 115.02 million $ 121.33 million
Nov 27 $ 1.13
-16.66%
$ 120.35 million $ 361.52 million
Nov 20 $ 1.59
-0.49%
$ 144.4 million $ 654.33 million
Nov 13 $ 1.53
-9.00%
$ 169.84 million $ 608.78 million
Nov 6 $ 1.45
-5.49%
$ 178.47 million $ 707.09 million
Oct 30 $ 1.53
+111.77%
$ 162.97 million $ 2.17 billion
Oct 23 $ 0.723
+60.43%
$ 76.5 million $ 610.01 million
Oct 16 $ 0.451
-17.58%
$ 47.97 million $ 175.26 million
Oct 9 $ 0.502
+1.87%
$ 58.2 million $ 201.98 million
Oct 2 $ 0.493
-5.21%
$ 52.43 million $ 468.03 million
Sep 25 $ 0.52
+2.06%
$ 55.31 million $ 278.05 million