ARK Historical Data

ARK Page 39
Download
Date Close Price change Market cap Trading volume
Feb 11, 2021 $ 0.707
+12.66%
$ 75.2 million $ 11.34 million
Feb 10, 2021 $ 0.627
+6.09%
$ 66.74 million $ 8.81 million
Feb 9, 2021 $ 0.592
+1.50%
$ 62.96 million $ 6.43 million
Feb 8, 2021 $ 0.582
+5.34%
$ 61.97 million $ 7.32 million
Feb 7, 2021 $ 0.555
-5.66%
$ 59.05 million $ 14 million
Feb 6, 2021 $ 0.587
-6.25%
$ 62.48 million $ 9.83 million
Feb 5, 2021 $ 0.627
+19.04%
$ 66.69 million $ 62.52 million
Feb 4, 2021 $ 0.526
+7.78%
$ 56.02 million $ 17.77 million
Feb 3, 2021 $ 0.488
+6.26%
$ 51.97 million $ 18.77 million
Feb 2, 2021 $ 0.46
+6.69%
$ 48.91 million $ 4.48 million
Feb 1, 2021 $ 0.431
+3.45%
$ 45.82 million $ 4.88 million
Jan 30, 2021 $ 0.412
+0.47%
$ 43.82 million $ 3.01 million
Jan 29, 2021 $ 0.409
-0.15%
$ 43.57 million $ 3.88 million
Jan 28, 2021 $ 0.41
+5.56%
$ 43.65 million $ 4.12 million
Jan 27, 2021 $ 0.389
-6.91%
$ 41.35 million $ 1.34 million
Jan 26, 2021 $ 0.418
-2.34%
$ 44.45 million $ 1.53 million
Jan 24, 2021 $ 0.432
+4.53%
$ 46.01 million $ 3.3 million
Jan 23, 2021 $ 0.414
+0.55%
$ 44 million $ 2.73 million
Jan 22, 2021 $ 0.411
+7.22%
$ 43.72 million $ 4.22 million
Jan 21, 2021 $ 0.383
-15.94%
$ 40.79 million $ 8.68 million
Jan 20, 2021 $ 0.457
+5.27%
$ 48.59 million $ 12.23 million
Jan 19, 2021 $ 0.434
+1.52%
$ 46.23 million $ 2.41 million
Jan 18, 2021 $ 0.428
+3.10%
$ 45.57 million $ 3.15 million
Jan 17, 2021 $ 0.415
-0.10%
$ 44.17 million $ 2.11 million
Jan 16, 2021 $ 0.416
+6.73%
$ 44.27 million $ 10.27 million
Jan 15, 2021 $ 0.389
-2.32%
$ 41.44 million $ 1.75 million
Jan 14, 2021 $ 0.399
+4.21%
$ 42.41 million $ 2.3 million
Jan 13, 2021 $ 0.382
+5.09%
$ 40.69 million $ 1.69 million
Jan 12, 2021 $ 0.364
-0.85%
$ 38.69 million $ 1.97 million
Jan 11, 2021 $ 0.367
-10.67%
$ 39.06 million $ 2.76 million
Jan 10, 2021 $ 0.411
-4.32%
$ 43.77 million $ 3.88 million
Jan 9, 2021 $ 0.43
+7.44%
$ 45.76 million $ 3.09 million
Jan 8, 2021 $ 0.4
-2.41%
$ 42.62 million $ 3.38 million
Jan 7, 2021 $ 0.41
+3.25%
$ 43.68 million $ 6.09 million
Jan 6, 2021 $ 0.397
+7.14%
$ 42.3 million $ 3.26 million
Jan 5, 2021 $ 0.371
+1.35%
$ 39.49 million $ 2.08 million
Jan 4, 2021 $ 0.372
-1.31%
$ 39.62 million $ 4 million
Jan 3, 2021 $ 0.377
-1.11%
$ 40.11 million $ 4.78 million
Jan 2, 2021 $ 0.381
-1.73%
$ 40.54 million $ 2.02 million
Jan 1, 2021 $ 0.387
+3.52%
$ 41.14 million $ 1.57 million
Dec 31, 2020 $ 0.374
-0.14%
$ 39.75 million $ 1.22 million
Dec 30, 2020 $ 0.374
+2.18%
$ 39.79 million $ 1.68 million
Dec 29, 2020 $ 0.364
+1.36%
$ 38.73 million $ 1.41 million
Dec 28, 2020 $ 0.386
+1.13%
$ 41.1 million $ 1.85 million
Dec 27, 2020 $ 0.39
+5.69%
$ 41.48 million $ 3.61 million
Dec 26, 2020 $ 0.369
+0.26%
$ 39.22 million $ 1.13 million
Dec 25, 2020 $ 0.363
+0.33%
$ 38.58 million $ 1.26 million
Dec 24, 2020 $ 0.367
+13.21%
$ 39.09 million $ 1.46 million
Dec 23, 2020 $ 0.337
-14.62%
$ 35.9 million $ 2.04 million
Dec 22, 2020 $ 0.393
+1.23%
$ 41.87 million $ 1.22 million