ARK Historical Data

ARK Page 32
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $0.63
+5.01%
$67.01 million $1.51 million
Jun 5, 2022 $0.6
+1.53%
$63.81 million $707,308
Jun 4, 2022 $0.59
-0.03%
$62.82 million $460,965
Jun 3, 2022 $0.591
-4.19%
$62.84 million $688,513
Jun 2, 2022 $0.616
-12.30%
$65.59 million $1.99 million
Jun 1, 2022 $0.701
+28.61%
$74.59 million $10.07 million
May 31, 2022 $0.545
-2.72%
$58.02 million $412,747
May 30, 2022 $0.561
+8.87%
$59.65 million $255,735
May 29, 2022 $0.516
+1.52%
$54.9 million $237,250
May 28, 2022 $0.508
+1.31%
$54.09 million $229,519
May 27, 2022 $0.501
-4.12%
$53.31 million $240,970
May 26, 2022 $0.523
-4.84%
$55.65 million $341,862
May 25, 2022 $0.55
-0.46%
$58.48 million $836,674
May 24, 2022 $0.551
+8.32%
$58.6 million $427,381
May 23, 2022 $0.508
-2.20%
$54.11 million $393,513
May 22, 2022 $0.517
+9.34%
$55.06 million $568,392
May 21, 2022 $0.473
+2.38%
$50.36 million $241,764
May 20, 2022 $0.462
-2.49%
$49.2 million $276,197
May 19, 2022 $0.476
+4.19%
$50.7 million $447,738
May 18, 2022 $0.458
-13.48%
$48.69 million $494,539
May 17, 2022 $0.529
+6.39%
$56.29 million $452,881
May 16, 2022 $0.497
-4.82%
$52.92 million $318,005
May 15, 2022 $0.523
+10.00%
$55.61 million $778,945
May 14, 2022 $0.475
+8.26%
$50.57 million $764,374
May 13, 2022 $0.438
+14.74%
$46.63 million $489,617
May 12, 2022 $0.381
-14.10%
$40.52 million $741,814
May 11, 2022 $0.443
-25.67%
$47.14 million $795,862
May 10, 2022 $0.596
+1.44%
$63.41 million $562,597
May 9, 2022 $0.585
-16.89%
$62.27 million $973,447
May 8, 2022 $0.701
-5.61%
$74.61 million $646,123
May 7, 2022 $0.743
-4.40%
$79.08 million $534,453
May 6, 2022 $0.777
-2.42%
$82.73 million $598,771
May 5, 2022 $0.797
-7.16%
$84.79 million $1.29 million
May 4, 2022 $0.858
+10.14%
$91.34 million $627,712
May 3, 2022 $0.779
-1.66%
$82.93 million $571,893
May 2, 2022 $0.793
-1.09%
$84.33 million $496,394
May 1, 2022 $0.801
+0.48%
$85.28 million $580,007
Apr 30, 2022 $0.798
-10.03%
$84.91 million $777,323
Apr 29, 2022 $0.887
-6.58%
$94.35 million $582,344
Apr 28, 2022 $0.949
+1.36%
$100.99 million $720,569
Apr 27, 2022 $0.936
+2.82%
$99.64 million $651,481
Apr 26, 2022 $0.91
-9.09%
$96.88 million $718,444
Apr 25, 2022 $1
-2.73%
$106.55 million $1.01 million
Apr 24, 2022 $1.03
-6.14%
$109.54 million $1.1 million
Apr 23, 2022 $1.1
+3.40%
$116.76 million $1.45 million
Apr 22, 2022 $1.06
-1.12%
$112.95 million $3.51 million
Apr 21, 2022 $1.07
+0.30%
$114.19 million $741,182
Apr 20, 2022 $1.07
+0.13%
$113.83 million $695,974
Apr 19, 2022 $1.07
+3.28%
$113.61 million $443,887
Apr 18, 2022 $1.03
+0.18%
$110.01 million $588,306