ARK Historical Data

ARK Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 18, 2022 $0.499
-1.27%
$53.11 million $1.32 million
Aug 17, 2022 $0.506
-2.99%
$53.8 million $2.85 million
Aug 16, 2022 $0.521
-2.91%
$55.45 million $3.02 million
Aug 15, 2022 $0.537
+1.46%
$57.11 million $17.35 million
Aug 14, 2022 $0.529
-2.30%
$56.29 million $2.8 million
Aug 13, 2022 $0.54
-1.06%
$57.5 million $3.48 million
Aug 12, 2022 $0.546
+2.46%
$58.12 million $12.12 million
Aug 11, 2022 $0.533
+2.63%
$56.73 million $11.38 million
Aug 10, 2022 $0.519
+4.44%
$55.28 million $4.39 million
Aug 9, 2022 $0.497
-2.40%
$52.93 million $21.54 million
Aug 8, 2022 $0.51
+0.50%
$54.23 million $2.77 million
Aug 7, 2022 $0.507
+0.39%
$53.96 million $371,595
Aug 6, 2022 $0.505
+1.22%
$53.75 million $772,402
Aug 5, 2022 $0.499
+3.01%
$53.1 million $2.13 million
Aug 4, 2022 $0.484
+0.78%
$51.55 million $325,370
Aug 3, 2022 $0.481
-1.37%
$51.14 million $314,228
Aug 2, 2022 $0.487
-5.98%
$51.85 million $5.08 million
Aug 1, 2022 $0.518
+4.79%
$55.15 million $37.11 million
Jul 31, 2022 $0.495
+6.32%
$52.63 million $823,827
Jul 30, 2022 $0.465
+0.90%
$49.5 million $437,603
Jul 29, 2022 $0.461
+0.32%
$49.06 million $3.1 million
Jul 28, 2022 $0.459
+2.44%
$48.88 million $392,135
Jul 27, 2022 $0.448
+5.81%
$47.71 million $2.02 million