ARK Historical Data

ARK Page 35
Download
Date Close Price change Market cap Trading volume
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
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