ARK Historical Data

ARK Page 34
Download
Date Close Price change Market cap Trading volume
Oct 22, 2021 $ 1.65
-1.62%
$ 175.99 million $ 2.04 million
Oct 21, 2021 $ 1.68
-2.26%
$ 178.91 million $ 2.13 million
Oct 20, 2021 $ 1.72
+2.05%
$ 183.13 million $ 2.13 million
Oct 19, 2021 $ 1.69
+2.65%
$ 179.45 million $ 2.64 million
Oct 18, 2021 $ 1.64
-1.70%
$ 174.79 million $ 1.83 million
Oct 17, 2021 $ 1.67
-2.26%
$ 177.83 million $ 1.91 million
Oct 16, 2021 $ 1.71
+1.73%
$ 181.93 million $ 2.02 million
Oct 15, 2021 $ 1.68
-1.28%
$ 178.8 million $ 3.54 million
Oct 14, 2021 $ 1.7
+1.56%
$ 181.13 million $ 2.49 million
Oct 13, 2021 $ 1.68
+0.87%
$ 178.34 million $ 3.79 million
Oct 12, 2021 $ 1.66
-1.98%
$ 176.85 million $ 6.94 million
Oct 11, 2021 $ 1.7
-6.41%
$ 180.42 million $ 3 million
Oct 10, 2021 $ 1.82
+3.93%
$ 193.39 million $ 12.63 million
Oct 9, 2021 $ 1.6
+2.76%
$ 169.78 million $ 3.4 million
Oct 8, 2021 $ 1.55
+3.13%
$ 165.19 million $ 2.38 million
Oct 7, 2021 $ 1.51
-1.24%
$ 160.19 million $ 2.6 million
Oct 6, 2021 $ 1.52
+1.04%
$ 162.23 million $ 3.03 million
Oct 5, 2021 $ 1.51
+0.43%
$ 160.25 million $ 1.74 million
Oct 4, 2021 $ 1.5
-2.95%
$ 159.53 million $ 1.01 million
Oct 3, 2021 $ 1.54
+0.27%
$ 164.39 million $ 1.24 million
Oct 2, 2021 $ 1.54
-2.06%
$ 163.94 million $ 1.11 million
Oct 1, 2021 $ 1.57
+11.69%
$ 167.36 million $ 1.92 million
Sep 30, 2021 $ 1.41
+5.20%
$ 149.85 million $ 829,139
Sep 29, 2021 $ 1.34
-0.47%
$ 142.44 million $ 946,351
Sep 28, 2021 $ 1.34
-4.46%
$ 143.08 million $ 729,895
Sep 27, 2021 $ 1.41
-4.18%
$ 149.82 million $ 1.01 million
Sep 26, 2021 $ 1.47
-3.92%
$ 156.38 million $ 1.59 million
Sep 25, 2021 $ 1.53
-2.37%
$ 162.77 million $ 1.2 million
Sep 24, 2021 $ 1.57
-7.33%
$ 166.7 million $ 2.23 million
Sep 23, 2021 $ 1.69
+1.67%
$ 179.88 million $ 2.25 million
Sep 22, 2021 $ 1.67
+9.68%
$ 177.28 million $ 2.62 million
Sep 21, 2021 $ 1.52
-1.51%
$ 161.63 million $ 2.5 million
Sep 20, 2021 $ 1.54
-17.80%
$ 164.12 million $ 5.89 million
Sep 19, 2021 $ 1.87
+1.39%
$ 199.37 million $ 6.01 million
Sep 18, 2021 $ 1.85
+3.28%
$ 196.6 million $ 5.47 million
Sep 17, 2021 $ 1.79
-6.32%
$ 190.36 million $ 11.6 million
Sep 16, 2021 $ 1.91
-4.74%
$ 203.63 million $ 19.44 million
Sep 15, 2021 $ 2.01
+15.93%
$ 213.54 million $ 13.37 million
Sep 14, 2021 $ 1.73
+9.67%
$ 184.47 million $ 15.94 million
Sep 13, 2021 $ 1.58
-5.17%
$ 168.05 million $ 1.85 million
Sep 12, 2021 $ 1.67
+1.09%
$ 177.37 million $ 1.87 million
Sep 11, 2021 $ 1.64
+3.56%
$ 174.91 million $ 2.68 million
Sep 10, 2021 $ 1.58
-8.44%
$ 168.55 million $ 3.08 million
Sep 9, 2021 $ 1.73
+7.42%
$ 183.75 million $ 3.02 million
Sep 8, 2021 $ 1.61
+5.42%
$ 171.2 million $ 4.55 million
Sep 7, 2021 $ 1.53
-20.00%
$ 162.41 million $ 6.26 million
Sep 6, 2021 $ 1.9
+8.35%
$ 202.44 million $ 21.54 million
Sep 5, 2021 $ 1.76
-4.56%
$ 187.68 million $ 6.43 million
Sep 4, 2021 $ 1.84
+19.57%
$ 195.98 million $ 15.92 million
Sep 3, 2021 $ 1.54
+6.48%
$ 163.76 million $ 4.03 million