ARK Historical Data

ARK Page 39
Download
Date Close Price change Market cap Trading volume
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
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