ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.165
-0.44%
$31.84 million $396,840
Apr 3, 2026 $0.166
+3.31%
$31.98 million $486,822
Apr 2, 2026 $0.161
-3.38%
$30.95 million $412,724
Apr 1, 2026 $0.166
+2.40%
$32.03 million $466,171
Mar 31, 2026 $0.163
+0.77%
$31.28 million $347,681
Mar 30, 2026 $0.161
+2.32%
$31.05 million $321,842
Mar 29, 2026 $0.158
-2.45%
$30.34 million $330,473
Mar 28, 2026 $0.162
-0.23%
$31.1 million $287,018
Mar 27, 2026 $0.162
-2.83%
$31.18 million $446,261
Mar 26, 2026 $0.167
-3.58%
$32.08 million $327,959
Mar 25, 2026 $0.173
+0.80%
$33.27 million $252,181
Mar 24, 2026 $0.172
+0.09%
$33.01 million $361,050
Mar 23, 2026 $0.171
+4.37%
$32.99 million $275,695
Mar 22, 2026 $0.164
-3.80%
$31.6 million $322,695
Mar 21, 2026 $0.171
-3.01%
$32.86 million $304,553
Mar 20, 2026 $0.176
+0.09%
$33.86 million $282,764
Mar 19, 2026 $0.176
-1.70%
$33.85 million $386,245
Mar 18, 2026 $0.179
-5.47%
$34.45 million $802,357
Mar 17, 2026 $0.189
+0.34%
$36.41 million $1.88 million
Mar 16, 2026 $0.189
+5.11%
$36.28 million $733,064
Mar 15, 2026 $0.179
+2.01%
$34.52 million $381,835
Mar 14, 2026 $0.176
-0.93%
$33.83 million $291,360
Mar 13, 2026 $0.178
-1.20%
$34.16 million $395,238
Mar 12, 2026 $0.18
+2.74%
$34.59 million $1.45 million
Mar 11, 2026 $0.175
+2.36%
$33.67 million $1.63 million
Mar 10, 2026 $0.171
+1.26%
$32.88 million $349,751
Mar 9, 2026 $0.169
+1.37%
$32.47 million $352,040
Mar 8, 2026 $0.166
-1.19%
$32.03 million $413,975
Mar 7, 2026 $0.168
-2.71%
$32.41 million $323,749
Mar 6, 2026 $0.173
-1.05%
$33.32 million $424,805
Mar 5, 2026 $0.175
-2.57%
$33.67 million $715,722
Mar 4, 2026 $0.18
+1.02%
$34.56 million $1.06 million
Mar 3, 2026 $0.178
+0.68%
$34.21 million $1.43 million
Mar 2, 2026 $0.177
+0.44%
$33.98 million $1.64 million
Mar 1, 2026 $0.176
-2.58%
$33.83 million $441,238
Feb 28, 2026 $0.18
+0.38%
$34.72 million $543,918
Feb 27, 2026 $0.18
-1.68%
$34.59 million $417,921
Feb 26, 2026 $0.183
-1.60%
$35.15 million $383,584
Feb 25, 2026 $0.186
+5.79%
$35.72 million $553,032
Feb 24, 2026 $0.176
-1.05%
$33.77 million $710,629
Feb 23, 2026 $0.177
-4.46%
$34.13 million $484,713
Feb 22, 2026 $0.186
-2.32%
$35.72 million $391,765
Feb 21, 2026 $0.19
-0.02%
$36.57 million $315,066
Feb 20, 2026 $0.19
+1.24%
$36.58 million $480,747
Feb 19, 2026 $0.188
+0.14%
$36.12 million $485,917
Feb 18, 2026 $0.188
-3.92%
$36.07 million $449,450
Feb 17, 2026 $0.195
-0.97%
$37.55 million $331,248
Feb 16, 2026 $0.197
+0.56%
$37.91 million $518,282
Feb 15, 2026 $0.196
-4.45%
$37.71 million $543,763
Feb 14, 2026 $0.205
+2.42%
$39.46 million $681,365