ARK Historical Data

ARK Page 37
Download
Date Close Price change Market cap Trading volume
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
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