ARK Historical Data

ARK Page 38
Download
Date Close Price change Market cap Trading volume
Aug 10, 2021 $1.26
+2.05%
$134.4 million $2.38 million
Aug 8, 2021 $1.23
-4.52%
$130.62 million $3.73 million
Aug 7, 2021 $1.29
+5.18%
$136.82 million $6.95 million
Aug 6, 2021 $1.21
+3.06%
$128.69 million $3.69 million
Aug 5, 2021 $1.17
+1.72%
$124.87 million $3.64 million
Aug 4, 2021 $1.11
-2.16%
$118.04 million $3.08 million
Aug 3, 2021 $1.13
-2.90%
$120.68 million $5.13 million
Aug 2, 2021 $1.17
+1.97%
$124.27 million $3.87 million
Aug 1, 2021 $1.15
-5.57%
$121.89 million $4.48 million
Jul 30, 2021 $1.12
+5.98%
$119.6 million $4.19 million
Jul 29, 2021 $1.06
+5.45%
$112.91 million $3.82 million
Jul 28, 2021 $1.01
+2.89%
$107.24 million $2.89 million
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