ARK Historical Data

ARK Page 36
Download
Date Close Price change Market cap Trading volume
Nov 18, 2021 $1.84
-3.51%
$195.33 million $6.23 million
Nov 17, 2021 $1.9
+6.01%
$202.41 million $2.98 million
Nov 16, 2021 $1.79
-5.02%
$190.96 million $2.24 million
Nov 15, 2021 $1.89
+2.28%
$201.2 million $2.11 million
Nov 14, 2021 $1.85
-1.47%
$196.65 million $912,202
Nov 13, 2021 $1.88
+3.23%
$199.6 million $2.8 million
Nov 12, 2021 $1.82
-2.04%
$193.37 million $1.65 million
Nov 11, 2021 $1.86
+0.63%
$197.53 million $1.42 million
Nov 10, 2021 $1.84
-4.99%
$196.24 million $1.8 million
Nov 9, 2021 $1.94
-1.94%
$206.48 million $2.17 million
Nov 8, 2021 $1.98
-0.33%
$210.5 million $2.49 million
Nov 7, 2021 $1.98
-0.06%
$210.7 million $1.44 million
Nov 6, 2021 $1.98
-0.11%
$210.82 million $2.04 million
Nov 5, 2021 $1.98
-2.09%
$210.84 million $2.94 million
Nov 4, 2021 $2.02
+1.20%
$215.02 million $4.92 million
Nov 3, 2021 $2
+8.00%
$212.49 million $7.44 million
Nov 2, 2021 $1.85
+3.91%
$196.92 million $5.04 million
Nov 1, 2021 $1.78
+2.14%
$189.65 million $4.28 million
Oct 31, 2021 $1.74
+10.11%
$185.68 million $9.36 million
Oct 30, 2021 $1.58
+4.23%
$168.65 million $2.45 million
Oct 29, 2021 $1.52
+3.96%
$161.79 million $3.17 million
Oct 28, 2021 $1.46
+0.04%
$155.63 million $1.78 million
Oct 27, 2021 $1.46
-9.02%
$155.58 million $5.25 million
Oct 26, 2021 $1.61
-3.85%
$171.3 million $2.63 million
Oct 25, 2021 $1.67
+2.92%
$178.16 million $2.73 million
Oct 24, 2021 $1.63
-4.52%
$173.11 million $2.89 million
Oct 23, 2021 $1.7
+2.96%
$181.29 million $1.07 million
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