ARK Historical Data

ARK Page 33
Download
Date Close Price change Market cap Trading volume
Feb 14, 2022 $ 0.981
+3.29%
$ 104.4 million $ 1.06 million
Feb 13, 2022 $ 0.95
+2.07%
$ 101.08 million $ 802,390
Feb 12, 2022 $ 0.931
-2.41%
$ 99.02 million $ 958,658
Feb 11, 2022 $ 0.953
-3.68%
$ 101.46 million $ 1.67 million
Feb 10, 2022 $ 0.99
-4.62%
$ 105.33 million $ 733,656
Feb 9, 2022 $ 1.04
+0.68%
$ 110.43 million $ 521,894
Feb 8, 2022 $ 1.03
-3.45%
$ 109.71 million $ 1.02 million
Feb 7, 2022 $ 1.07
+2.11%
$ 113.63 million $ 1.04 million
Feb 6, 2022 $ 1.05
-0.54%
$ 111.29 million $ 706,422
Feb 5, 2022 $ 1.05
+3.42%
$ 111.89 million $ 888,258
Feb 4, 2022 $ 1.02
+6.43%
$ 108.19 million $ 2.71 million
Feb 3, 2022 $ 0.955
+6.28%
$ 101.65 million $ 1.06 million
Feb 2, 2022 $ 0.899
+1.81%
$ 95.66 million $ 2.33 million
Feb 1, 2022 $ 0.883
-0.85%
$ 93.96 million $ 563,741
Jan 31, 2022 $ 0.89
+3.30%
$ 94.74 million $ 600,157
Jan 30, 2022 $ 0.862
+0.44%
$ 91.72 million $ 557,442
Jan 29, 2022 $ 0.858
+1.65%
$ 91.31 million $ 667,823
Jan 28, 2022 $ 0.844
+0.51%
$ 89.83 million $ 757,240
Jan 27, 2022 $ 0.84
+4.08%
$ 89.39 million $ 1.46 million
Jan 26, 2022 $ 0.807
+2.66%
$ 85.88 million $ 1.18 million
Jan 25, 2022 $ 0.786
+0.46%
$ 83.66 million $ 921,343
Jan 24, 2022 $ 0.783
-5.50%
$ 83.27 million $ 1.19 million
Jan 23, 2022 $ 0.829
+4.69%
$ 88.23 million $ 619,735
Jan 22, 2022 $ 0.792
-9.46%
$ 84.28 million $ 1.41 million
Jan 21, 2022 $ 0.875
-12.05%
$ 93.09 million $ 1.07 million
Jan 20, 2022 $ 0.995
-3.89%
$ 105.84 million $ 906,341
Jan 19, 2022 $ 1.03
-3.43%
$ 110.13 million $ 761,150
Jan 18, 2022 $ 1.07
-2.96%
$ 114.04 million $ 923,353
Jan 17, 2022 $ 1.1
-3.96%
$ 117.51 million $ 611,262
Jan 16, 2022 $ 1.15
-0.56%
$ 122.37 million $ 533,735
Jan 15, 2022 $ 1.16
+1.22%
$ 123.06 million $ 466,462
Jan 14, 2022 $ 1.14
+1.09%
$ 121.58 million $ 541,200
Jan 13, 2022 $ 1.13
-3.27%
$ 120.24 million $ 499,715
Jan 12, 2022 $ 1.17
+3.39%
$ 124.11 million $ 656,957
Jan 11, 2022 $ 1.13
+3.72%
$ 120.04 million $ 1.45 million
Jan 10, 2022 $ 1.09
-4.38%
$ 115.55 million $ 940,329
Jan 9, 2022 $ 1.14
+3.07%
$ 120.84 million $ 1.88 million
Jan 8, 2022 $ 1.1
-0.80%
$ 116.76 million $ 2.7 million
Jan 7, 2022 $ 1.11
-7.81%
$ 117.69 million $ 1.55 million
Jan 6, 2022 $ 1.2
-3.61%
$ 127.66 million $ 990,100
Jan 5, 2022 $ 1.24
-11.90%
$ 132.45 million $ 1.02 million
Jan 4, 2022 $ 1.4
+7.38%
$ 149.07 million $ 2.15 million
Jan 3, 2022 $ 1.31
+2.06%
$ 138.94 million $ 3.73 million
Jan 2, 2022 $ 1.28
+7.75%
$ 136.03 million $ 3.05 million
Jan 1, 2022 $ 1.19
+2.68%
$ 126.23 million $ 564,029
Dec 31, 2021 $ 1.16
-2.63%
$ 122.95 million $ 681,759
Dec 30, 2021 $ 1.19
+3.26%
$ 126.67 million $ 878,054
Dec 29, 2021 $ 1.15
-5.62%
$ 122.66 million $ 937,804
Dec 28, 2021 $ 1.22
-8.12%
$ 130.07 million $ 1.07 million
Dec 27, 2021 $ 1.33
+1.61%
$ 141.57 million $ 974,083