ARK Historical Data

ARK Page 38
Download
Date Close Price change Market cap Trading volume
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
May 22, 2021 $ 1.24
-3.92%
$ 131.62 million $ 4.13 million
May 21, 2021 $ 1.29
-13.96%
$ 136.99 million $ 7.3 million
May 20, 2021 $ 1.5
+8.75%
$ 159.2 million $ 17.91 million
May 19, 2021 $ 1.38
-36.77%
$ 146.4 million $ 62.43 million
May 18, 2021 $ 2.18
+51.86%
$ 231.55 million $ 49.35 million
May 17, 2021 $ 1.43
-10.01%
$ 152.47 million $ 5.36 million
May 16, 2021 $ 1.59
-4.37%
$ 169.43 million $ 3.56 million
May 15, 2021 $ 1.66
-8.06%
$ 177.17 million $ 2.69 million
May 14, 2021 $ 1.81
+4.24%
$ 192.69 million $ 3.13 million
May 13, 2021 $ 1.74
-5.64%
$ 184.85 million $ 8.84 million
May 12, 2021 $ 1.84
-18.53%
$ 195.9 million $ 8.24 million
May 11, 2021 $ 2.26
-0.30%
$ 240.45 million $ 19.37 million
May 10, 2021 $ 2.27
-8.30%
$ 241.16 million $ 37.02 million
May 9, 2021 $ 2.47
-5.88%
$ 262.99 million $ 36.24 million
May 8, 2021 $ 2.63
+4.05%
$ 279.42 million $ 68.61 million
May 7, 2021 $ 2.52
+10.12%
$ 268.54 million $ 197.34 million
May 6, 2021 $ 2.29
+8.49%
$ 243.86 million $ 24.53 million
May 5, 2021 $ 2.11
+5.09%
$ 224.78 million $ 33.73 million
May 4, 2021 $ 2.01
-11.80%
$ 213.9 million $ 15.8 million
May 3, 2021 $ 2.28
+6.21%
$ 242.5 million $ 20.54 million
May 2, 2021 $ 2.15
-2.72%
$ 228.31 million $ 13.91 million
May 1, 2021 $ 2.21
+0.81%
$ 234.71 million $ 19.49 million
Apr 30, 2021 $ 2.19
+3.19%
$ 232.83 million $ 22.73 million
Apr 29, 2021 $ 2.12
+0.90%
$ 225.64 million $ 32.38 million
Apr 28, 2021 $ 2.1
-6.31%
$ 223.63 million $ 23.34 million
Apr 27, 2021 $ 2.24
+17.96%
$ 238.7 million $ 104.64 million
Apr 26, 2021 $ 1.9
+13.59%
$ 202.35 million $ 19.32 million
Apr 25, 2021 $ 1.67
-3.08%
$ 178.14 million $ 26.96 million
Apr 24, 2021 $ 1.73
+8.91%
$ 183.81 million $ 93 million
Apr 23, 2021 $ 1.59
-3.60%
$ 168.76 million $ 16.15 million
Apr 22, 2021 $ 1.65
-22.00%
$ 175.07 million $ 13.59 million
Apr 21, 2021 $ 2.11
-4.66%
$ 224.45 million $ 33.66 million
Apr 20, 2021 $ 2.21
+0.97%
$ 235.42 million $ 38.69 million
Apr 19, 2021 $ 2.19
-8.20%
$ 233.17 million $ 31.55 million
Apr 18, 2021 $ 2.39
-1.51%
$ 253.99 million $ 17.03 million