ARK Historical Data

ARK Page 35
Download
Date Close Price change Market cap Trading volume
Sep 2, 2021 $ 1.44
+2.11%
$ 153.52 million $ 2.31 million
Sep 1, 2021 $ 1.41
+3.62%
$ 150.35 million $ 2.16 million
Aug 31, 2021 $ 1.36
+3.29%
$ 145.09 million $ 2.9 million
Aug 30, 2021 $ 1.32
-3.64%
$ 140.5 million $ 1.61 million
Aug 29, 2021 $ 1.38
+0.32%
$ 146.65 million $ 1.18 million
Aug 28, 2021 $ 1.37
-2.02%
$ 145.74 million $ 781,218
Aug 27, 2021 $ 1.4
+3.39%
$ 149.05 million $ 2.54 million
Aug 26, 2021 $ 1.36
-7.46%
$ 144.23 million $ 2.39 million
Aug 25, 2021 $ 1.46
+0.02%
$ 155.48 million $ 3.47 million
Aug 24, 2021 $ 1.47
+6.23%
$ 155.9 million $ 7.36 million
Aug 23, 2021 $ 1.38
+5.46%
$ 146.81 million $ 3.84 million
Aug 22, 2021 $ 1.31
+1.72%
$ 139.02 million $ 2.48 million
Aug 21, 2021 $ 1.28
-0.89%
$ 136.47 million $ 2.59 million
Aug 20, 2021 $ 1.29
+3.42%
$ 137.69 million $ 3.08 million
Aug 19, 2021 $ 1.25
+2.88%
$ 133.14 million $ 2.16 million
Aug 18, 2021 $ 1.22
-2.75%
$ 129.42 million $ 1.62 million
Aug 17, 2021 $ 1.25
-4.49%
$ 133.21 million $ 1.85 million
Aug 16, 2021 $ 1.31
-2.44%
$ 139.31 million $ 2.25 million
Aug 15, 2021 $ 1.34
+0.02%
$ 142.75 million $ 2.54 million
Aug 14, 2021 $ 1.34
+2.85%
$ 142.82 million $ 3.24 million
Aug 13, 2021 $ 1.3
+5.66%
$ 138.86 million $ 2.33 million
Aug 12, 2021 $ 1.23
-4.00%
$ 131.2 million $ 1.85 million
Aug 11, 2021 $ 1.28
+1.58%
$ 136.53 million $ 3.51 million
Aug 10, 2021 $ 1.26
+2.05%
$ 134.4 million $ 2.38 million
Aug 8, 2021 $ 1.23
-4.52%
$ 130.62 million $ 3.73 million
Aug 7, 2021 $ 1.29
+5.18%
$ 136.82 million $ 6.95 million
Aug 6, 2021 $ 1.21
+3.06%
$ 128.69 million $ 3.69 million
Aug 5, 2021 $ 1.17
+1.72%
$ 124.87 million $ 3.64 million
Aug 4, 2021 $ 1.11
-2.16%
$ 118.04 million $ 3.08 million
Aug 3, 2021 $ 1.13
-2.90%
$ 120.68 million $ 5.13 million
Aug 2, 2021 $ 1.17
+1.97%
$ 124.27 million $ 3.87 million
Aug 1, 2021 $ 1.15
-5.57%
$ 121.89 million $ 4.48 million
Jul 30, 2021 $ 1.12
+5.98%
$ 119.6 million $ 4.19 million
Jul 29, 2021 $ 1.06
+5.45%
$ 112.91 million $ 3.82 million
Jul 28, 2021 $ 1.01
+2.89%
$ 107.24 million $ 2.89 million
Jul 27, 2021 $ 0.979
+3.38%
$ 104.21 million $ 1.34 million
Jul 26, 2021 $ 0.947
+3.41%
$ 100.74 million $ 2.27 million
Jul 25, 2021 $ 0.915
-0.57%
$ 97.37 million $ 1.68 million
Jul 24, 2021 $ 0.92
+2.05%
$ 97.9 million $ 1.12 million
Jul 23, 2021 $ 0.9
+1.72%
$ 95.77 million $ 1.09 million
Jul 22, 2021 $ 0.885
+2.06%
$ 94.16 million $ 856,229
Jul 21, 2021 $ 0.866
+7.72%
$ 92.12 million $ 1.52 million
Jul 20, 2021 $ 0.804
-7.87%
$ 85.52 million $ 1.79 million
Jul 19, 2021 $ 0.873
-3.02%
$ 92.94 million $ 1.61 million
Jul 18, 2021 $ 0.899
+1.21%
$ 95.7 million $ 1.09 million
Jul 17, 2021 $ 0.889
+2.82%
$ 94.57 million $ 1.54 million
Jul 16, 2021 $ 0.866
-5.67%
$ 92.16 million $ 2.47 million
Jul 15, 2021 $ 0.918
-3.68%
$ 97.67 million $ 1.07 million
Jul 14, 2021 $ 0.953
-1.49%
$ 101.4 million $ 1.39 million
Jul 13, 2021 $ 0.968
-4.51%
$ 102.99 million $ 1.41 million