ARK Historical Data

ARK Page 34
Download
Date Close Price change Market cap Trading volume
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
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