ARK Historical Data

ARK Page 36
Download
Date Close Price change Market cap Trading volume
Jul 12, 2021 $ 1.01
+6.91%
$ 107.88 million $ 3.02 million
Jul 11, 2021 $ 0.948
+1.60%
$ 100.9 million $ 1.14 million
Jul 10, 2021 $ 0.933
+0.15%
$ 99.33 million $ 1.67 million
Jul 9, 2021 $ 0.933
+3.81%
$ 99.27 million $ 1.31 million
Jul 8, 2021 $ 0.899
-14.33%
$ 95.62 million $ 3.24 million
Jul 7, 2021 $ 1.05
-0.54%
$ 111.57 million $ 1.61 million
Jul 6, 2021 $ 1.05
+0.99%
$ 112.14 million $ 1.72 million
Jul 5, 2021 $ 1.04
+4.79%
$ 110.89 million $ 5.94 million
Jul 4, 2021 $ 0.995
+4.37%
$ 105.86 million $ 1.83 million
Jul 3, 2021 $ 0.953
+1.34%
$ 101.43 million $ 988,426
Jul 2, 2021 $ 0.941
+4.38%
$ 100.1 million $ 2.99 million
Jul 1, 2021 $ 0.902
-3.04%
$ 95.94 million $ 1.32 million
Jun 30, 2021 $ 0.929
+9.40%
$ 98.89 million $ 3.09 million
Jun 29, 2021 $ 0.847
+8.21%
$ 90.17 million $ 2.4 million
Jun 28, 2021 $ 0.783
+6.58%
$ 83.31 million $ 2.78 million
Jun 27, 2021 $ 0.734
+4.18%
$ 78.15 million $ 792,316
Jun 26, 2021 $ 0.705
-0.09%
$ 75 million $ 892,773
Jun 25, 2021 $ 0.706
-10.85%
$ 75.07 million $ 1.44 million
Jun 24, 2021 $ 0.792
+7.63%
$ 84.29 million $ 1.85 million
Jun 23, 2021 $ 0.736
+8.99%
$ 78.32 million $ 2.37 million
Jun 22, 2021 $ 0.676
-5.73%
$ 71.9 million $ 3.81 million
Jun 21, 2021 $ 0.717
-26.95%
$ 76.25 million $ 2.37 million
Jun 20, 2021 $ 0.982
-3.61%
$ 104.45 million $ 1.85 million
Jun 19, 2021 $ 1.02
-1.96%
$ 108.38 million $ 991,056
Jun 18, 2021 $ 1.04
-4.65%
$ 110.54 million $ 1.85 million
Jun 17, 2021 $ 1.09
+2.15%
$ 115.98 million $ 2.7 million
Jun 16, 2021 $ 1.07
-2.78%
$ 113.51 million $ 3.34 million
Jun 15, 2021 $ 1.1
-1.12%
$ 116.72 million $ 1.75 million
Jun 14, 2021 $ 1.11
-0.10%
$ 118.24 million $ 1.64 million
Jun 13, 2021 $ 1.11
+6.72%
$ 118.42 million $ 2.61 million
Jun 12, 2021 $ 1.04
-5.25%
$ 110.99 million $ 1.96 million
Jun 11, 2021 $ 1.1
-7.93%
$ 117.13 million $ 2.17 million
Jun 10, 2021 $ 1.2
-3.01%
$ 127.28 million $ 3.77 million
Jun 9, 2021 $ 1.23
+9.53%
$ 131.22 million $ 12.64 million
Jun 8, 2021 $ 1.13
-6.60%
$ 119.71 million $ 3.95 million
Jun 7, 2021 $ 1.2
-1.77%
$ 127.9 million $ 7.57 million
Jun 6, 2021 $ 1.22
+6.72%
$ 129.97 million $ 7.94 million
Jun 5, 2021 $ 1.14
-3.96%
$ 121.55 million $ 1.25 million
Jun 4, 2021 $ 1.19
-6.68%
$ 126.56 million $ 1.49 million
Jun 3, 2021 $ 1.27
+2.35%
$ 135.59 million $ 2.11 million
Jun 2, 2021 $ 1.25
+4.09%
$ 132.48 million $ 5.24 million
Jun 1, 2021 $ 1.2
+1.09%
$ 127.21 million $ 2.19 million
May 30, 2021 $ 1.1
-1.81%
$ 117.32 million $ 4.21 million
May 29, 2021 $ 1.12
+3.44%
$ 119.43 million $ 9.74 million
May 28, 2021 $ 1.09
-10.98%
$ 115.46 million $ 2.86 million
May 27, 2021 $ 1.22
-6.28%
$ 129.71 million $ 2.38 million
May 26, 2021 $ 1.3
+9.43%
$ 138.41 million $ 5.43 million
May 25, 2021 $ 1.19
+3.36%
$ 126.48 million $ 7.48 million
May 24, 2021 $ 1.15
+12.69%
$ 122.37 million $ 8.08 million
May 23, 2021 $ 1.02
-17.49%
$ 108.59 million $ 5.66 million