ARK Historical Data

ARK Page 32
Download
Date Close Price change Market cap Trading volume
Apr 5, 2022 $ 1.15
-2.45%
$ 122.68 million $ 647,247
Apr 4, 2022 $ 1.18
-5.35%
$ 125.76 million $ 833,315
Apr 3, 2022 $ 1.25
+0.94%
$ 132.87 million $ 974,295
Apr 2, 2022 $ 1.24
-2.86%
$ 131.63 million $ 1.29 million
Apr 1, 2022 $ 1.27
+9.30%
$ 135.51 million $ 1.35 million
Mar 31, 2022 $ 1.17
-2.36%
$ 123.98 million $ 1.39 million
Mar 30, 2022 $ 1.19
+0.66%
$ 126.97 million $ 1.22 million
Mar 29, 2022 $ 1.19
-1.85%
$ 126.15 million $ 2.25 million
Mar 28, 2022 $ 1.21
+12.26%
$ 128.53 million $ 16.28 million
Mar 27, 2022 $ 1.08
+9.58%
$ 114.49 million $ 1.52 million
Mar 26, 2022 $ 0.982
+4.07%
$ 104.48 million $ 1.12 million
Mar 25, 2022 $ 0.943
+3.08%
$ 100.39 million $ 643,391
Mar 24, 2022 $ 0.915
-1.34%
$ 97.4 million $ 1.01 million
Mar 23, 2022 $ 0.928
+0.86%
$ 98.72 million $ 778,095
Mar 22, 2022 $ 0.92
+4.96%
$ 97.88 million $ 1.67 million
Mar 21, 2022 $ 0.876
+2.34%
$ 93.26 million $ 493,062
Mar 20, 2022 $ 0.856
-2.96%
$ 91.13 million $ 372,076
Mar 19, 2022 $ 0.883
+2.03%
$ 93.91 million $ 393,704
Mar 18, 2022 $ 0.865
+2.37%
$ 92.04 million $ 406,220
Mar 17, 2022 $ 0.845
+0.50%
$ 89.91 million $ 387,001
Mar 16, 2022 $ 0.841
+3.68%
$ 89.46 million $ 753,950
Mar 15, 2022 $ 0.811
-2.23%
$ 86.29 million $ 340,351
Mar 14, 2022 $ 0.829
+2.37%
$ 88.25 million $ 336,831
Mar 13, 2022 $ 0.81
-3.97%
$ 86.21 million $ 385,794
Mar 12, 2022 $ 0.844
-0.55%
$ 89.77 million $ 440,760
Mar 11, 2022 $ 0.848
-1.63%
$ 90.27 million $ 493,735
Mar 10, 2022 $ 0.862
-4.30%
$ 91.76 million $ 975,895
Mar 9, 2022 $ 0.901
+6.67%
$ 95.89 million $ 919,090
Mar 8, 2022 $ 0.845
+2.22%
$ 89.88 million $ 305,908
Mar 7, 2022 $ 0.826
-2.90%
$ 87.93 million $ 1.09 million
Mar 6, 2022 $ 0.851
-2.54%
$ 90.53 million $ 428,152
Mar 5, 2022 $ 0.873
+1.25%
$ 92.89 million $ 605,210
Mar 4, 2022 $ 0.862
-3.66%
$ 91.75 million $ 539,222
Mar 3, 2022 $ 0.895
-2.03%
$ 95.24 million $ 515,381
Mar 2, 2022 $ 0.914
-1.83%
$ 97.22 million $ 477,314
Mar 1, 2022 $ 0.931
+0.42%
$ 99.03 million $ 731,564
Feb 28, 2022 $ 0.927
+7.97%
$ 98.62 million $ 956,915
Feb 27, 2022 $ 0.858
-8.16%
$ 91.34 million $ 1.59 million
Feb 26, 2022 $ 0.935
+12.34%
$ 99.45 million $ 4.11 million
Feb 25, 2022 $ 0.832
+6.62%
$ 88.54 million $ 652,892
Feb 24, 2022 $ 0.78
-1.48%
$ 83.04 million $ 924,687
Feb 23, 2022 $ 0.792
-1.56%
$ 84.29 million $ 405,355
Feb 22, 2022 $ 0.805
+3.53%
$ 85.63 million $ 748,987
Feb 21, 2022 $ 0.777
-7.28%
$ 82.71 million $ 923,427
Feb 20, 2022 $ 0.838
-4.13%
$ 89.2 million $ 1.54 million
Feb 19, 2022 $ 0.874
-2.95%
$ 93.04 million $ 404,577
Feb 18, 2022 $ 0.901
-3.00%
$ 95.88 million $ 524,724
Feb 17, 2022 $ 0.929
-8.71%
$ 98.84 million $ 421,907
Feb 16, 2022 $ 1.02
-1.74%
$ 108.28 million $ 409,779
Feb 15, 2022 $ 1.04
+5.55%
$ 110.19 million $ 557,537