ARK Historical Data

ARK Page 37
Download
Date Close Price change Market cap Trading volume
Sep 29, 2021 $1.34
-0.47%
$142.44 million $946,351
Sep 28, 2021 $1.34
-4.46%
$143.08 million $729,895
Sep 27, 2021 $1.41
-4.18%
$149.82 million $1.01 million
Sep 26, 2021 $1.47
-3.92%
$156.38 million $1.59 million
Sep 25, 2021 $1.53
-2.37%
$162.77 million $1.2 million
Sep 24, 2021 $1.57
-7.33%
$166.7 million $2.23 million
Sep 23, 2021 $1.69
+1.67%
$179.88 million $2.25 million
Sep 22, 2021 $1.67
+9.68%
$177.28 million $2.62 million
Sep 21, 2021 $1.52
-1.51%
$161.63 million $2.5 million
Sep 20, 2021 $1.54
-17.80%
$164.12 million $5.89 million
Sep 19, 2021 $1.87
+1.39%
$199.37 million $6.01 million
Sep 18, 2021 $1.85
+3.28%
$196.6 million $5.47 million
Sep 17, 2021 $1.79
-6.32%
$190.36 million $11.6 million
Sep 16, 2021 $1.91
-4.74%
$203.63 million $19.44 million
Sep 15, 2021 $2.01
+15.93%
$213.54 million $13.37 million
Sep 14, 2021 $1.73
+9.67%
$184.47 million $15.94 million
Sep 13, 2021 $1.58
-5.17%
$168.05 million $1.85 million
Sep 12, 2021 $1.67
+1.09%
$177.37 million $1.87 million
Sep 11, 2021 $1.64
+3.56%
$174.91 million $2.68 million
Sep 10, 2021 $1.58
-8.44%
$168.55 million $3.08 million
Sep 9, 2021 $1.73
+7.42%
$183.75 million $3.02 million
Sep 8, 2021 $1.61
+5.42%
$171.2 million $4.55 million
Sep 7, 2021 $1.53
-20.00%
$162.41 million $6.26 million
Sep 6, 2021 $1.9
+8.35%
$202.44 million $21.54 million
Sep 5, 2021 $1.76
-4.56%
$187.68 million $6.43 million
Sep 4, 2021 $1.84
+19.57%
$195.98 million $15.92 million
Sep 3, 2021 $1.54
+6.48%
$163.76 million $4.03 million
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