ARK Historical Data

ARK Page 33
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $1.03
+0.00%
$109.81 million $623,368
Apr 16, 2022 $1.03
-0.92%
$109.82 million $646,018
Apr 15, 2022 $1.04
-0.14%
$110.86 million $566,528
Apr 14, 2022 $1.04
-3.06%
$111.02 million $710,757
Apr 13, 2022 $1.08
+5.49%
$114.52 million $1.22 million
Apr 12, 2022 $1.02
+7.25%
$108.56 million $1.49 million
Apr 11, 2022 $0.951
-4.98%
$101.22 million $770,635
Apr 10, 2022 $1
-1.42%
$106.52 million $452,517
Apr 9, 2022 $1.02
+0.38%
$108.06 million $460,006
Apr 8, 2022 $1.01
-2.78%
$107.65 million $684,960
Apr 7, 2022 $1.04
+3.70%
$110.72 million $754,422
Apr 6, 2022 $1
-12.97%
$106.76 million $946,213
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