ARK Historical Data

ARK Page 34
Download
Date Close Price change Market cap Trading volume
Dec 26, 2021 $ 1.3
-0.82%
$ 137.85 million $ 649,553
Dec 25, 2021 $ 1.31
+1.30%
$ 139.02 million $ 462,144
Dec 24, 2021 $ 1.29
+1.27%
$ 137.24 million $ 1.36 million
Dec 23, 2021 $ 1.27
+3.87%
$ 135.51 million $ 1.01 million
Dec 22, 2021 $ 1.23
+0.70%
$ 130.46 million $ 942,393
Dec 21, 2021 $ 1.21
+5.95%
$ 129.07 million $ 1.07 million
Dec 20, 2021 $ 1.14
-3.59%
$ 121.82 million $ 836,244
Dec 19, 2021 $ 1.19
-2.99%
$ 126.36 million $ 584,479
Dec 18, 2021 $ 1.22
-1.55%
$ 130.25 million $ 1.03 million
Dec 17, 2021 $ 1.24
+6.82%
$ 132.24 million $ 2.41 million
Dec 16, 2021 $ 1.17
+0.21%
$ 124.07 million $ 781,725
Dec 15, 2021 $ 1.16
+4.56%
$ 123.8 million $ 1.25 million
Dec 14, 2021 $ 1.11
+1.10%
$ 118.41 million $ 1.9 million
Dec 13, 2021 $ 1.1
-12.27%
$ 117.12 million $ 1.23 million
Dec 12, 2021 $ 1.25
+0.35%
$ 133.51 million $ 614,527
Dec 11, 2021 $ 1.25
+3.54%
$ 133.05 million $ 858,433
Dec 10, 2021 $ 1.21
-7.02%
$ 128.5 million $ 1.83 million
Dec 9, 2021 $ 1.28
-11.43%
$ 136.57 million $ 1.7 million
Dec 8, 2021 $ 1.45
+5.28%
$ 154.19 million $ 2.99 million
Dec 7, 2021 $ 1.37
+0.14%
$ 146.26 million $ 1.39 million
Dec 6, 2021 $ 1.37
+3.46%
$ 146.04 million $ 3.16 million
Dec 5, 2021 $ 1.33
-9.47%
$ 141.23 million $ 2.39 million
Dec 4, 2021 $ 1.46
-17.53%
$ 155.39 million $ 4.87 million
Dec 3, 2021 $ 1.77
-7.44%
$ 188.52 million $ 1.54 million
Dec 2, 2021 $ 1.91
+1.32%
$ 203.64 million $ 2.17 million
Dec 1, 2021 $ 1.89
-1.44%
$ 200.83 million $ 1.88 million
Nov 30, 2021 $ 1.91
-4.61%
$ 203.74 million $ 1.55 million
Nov 29, 2021 $ 2.01
+5.66%
$ 213.82 million $ 2 million
Nov 28, 2021 $ 1.9
-5.09%
$ 202.38 million $ 1.64 million
Nov 27, 2021 $ 2.01
+0.38%
$ 213.63 million $ 3.42 million
Nov 26, 2021 $ 2
+7.74%
$ 213.24 million $ 8.94 million
Nov 25, 2021 $ 1.85
+2.59%
$ 196.91 million $ 2.03 million
Nov 24, 2021 $ 1.8
-3.34%
$ 191.9 million $ 2.22 million
Nov 23, 2021 $ 1.87
+4.08%
$ 198.47 million $ 1.92 million
Nov 22, 2021 $ 1.79
-6.37%
$ 190.7 million $ 1.4 million
Nov 21, 2021 $ 1.91
-1.38%
$ 203.63 million $ 1.76 million
Nov 20, 2021 $ 1.94
+3.65%
$ 206.71 million $ 2.72 million
Nov 19, 2021 $ 1.87
+2.01%
$ 199.3 million $ 3.29 million
Nov 18, 2021 $ 1.84
-3.51%
$ 195.33 million $ 6.23 million
Nov 17, 2021 $ 1.9
+6.01%
$ 202.41 million $ 2.98 million
Nov 16, 2021 $ 1.79
-5.02%
$ 190.96 million $ 2.24 million
Nov 15, 2021 $ 1.89
+2.28%
$ 201.2 million $ 2.11 million
Nov 14, 2021 $ 1.85
-1.47%
$ 196.65 million $ 912,202
Nov 13, 2021 $ 1.88
+3.23%
$ 199.6 million $ 2.8 million
Nov 12, 2021 $ 1.82
-2.04%
$ 193.37 million $ 1.65 million
Nov 11, 2021 $ 1.86
+0.63%
$ 197.53 million $ 1.42 million
Nov 10, 2021 $ 1.84
-4.99%
$ 196.24 million $ 1.8 million
Nov 9, 2021 $ 1.94
-1.94%
$ 206.48 million $ 2.17 million
Nov 8, 2021 $ 1.98
-0.33%
$ 210.5 million $ 2.49 million
Nov 7, 2021 $ 1.98
-0.06%
$ 210.7 million $ 1.44 million