ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Feb 1, 2026 $ 0.217
-1.45%
$ 41.76 million $ 22.71 million
Jan 31, 2026 $ 0.22
-6.56%
$ 42.37 million $ 3.75 million
Jan 30, 2026 $ 0.236
-1.27%
$ 45.35 million $ 689,289
Jan 29, 2026 $ 0.239
-6.89%
$ 45.93 million $ 737,895
Jan 28, 2026 $ 0.256
-1.59%
$ 49.33 million $ 404,623
Jan 27, 2026 $ 0.261
+0.57%
$ 50.13 million $ 646,612
Jan 26, 2026 $ 0.259
+3.84%
$ 49.84 million $ 596,424
Jan 25, 2026 $ 0.249
-3.24%
$ 48 million $ 1.02 million
Jan 24, 2026 $ 0.258
+0.14%
$ 49.61 million $ 268,856
Jan 23, 2026 $ 0.257
-0.79%
$ 49.53 million $ 484,994
Jan 22, 2026 $ 0.259
+1.59%
$ 49.93 million $ 563,679
Jan 21, 2026 $ 0.255
+2.63%
$ 49.12 million $ 537,822
Jan 20, 2026 $ 0.249
-5.29%
$ 47.88 million $ 598,662
Jan 19, 2026 $ 0.263
-4.20%
$ 50.56 million $ 901,003
Jan 18, 2026 $ 0.274
-5.15%
$ 52.81 million $ 471,598
Jan 17, 2026 $ 0.289
+0.70%
$ 55.63 million $ 384,379
Jan 16, 2026 $ 0.287
-0.30%
$ 55.23 million $ 669,717
Jan 15, 2026 $ 0.288
-3.09%
$ 55.42 million $ 702,633
Jan 14, 2026 $ 0.297
+0.30%
$ 57.22 million $ 846,095
Jan 13, 2026 $ 0.296
+7.62%
$ 57 million $ 1.25 million
Jan 12, 2026 $ 0.275
-2.63%
$ 52.98 million $ 700,788
Jan 11, 2026 $ 0.283
-2.34%
$ 54.4 million $ 633,695
Jan 10, 2026 $ 0.29
-0.22%
$ 55.72 million $ 755,197
Jan 9, 2026 $ 0.29
-0.25%
$ 55.84 million $ 679,911
Jan 8, 2026 $ 0.291
-0.21%
$ 55.98 million $ 2.56 million
Jan 7, 2026 $ 0.292
+1.37%
$ 31.02 million $ 2 million
Jan 6, 2026 $ 0.288
+1.91%
$ 30.61 million $ 1.08 million
Jan 5, 2026 $ 0.282
+1.15%
$ 30.03 million $ 826,314
Jan 4, 2026 $ 0.279
+0.81%
$ 29.69 million $ 750,599
Jan 3, 2026 $ 0.277
+0.37%
$ 29.46 million $ 821,004
Jan 2, 2026 $ 0.276
+3.43%
$ 29.35 million $ 895,847
Jan 1, 2026 $ 0.267
+3.18%
$ 28.37 million $ 681,011
Dec 31, 2025 $ 0.257
-2.67%
$ 27.49 million $ 783,372
Dec 30, 2025 $ 0.264
-0.18%
$ 28.14 million $ 1.27 million
Dec 29, 2025 $ 0.265
+1.33%
$ 28.2 million $ 2.83 million
Dec 28, 2025 $ 0.26
-0.65%
$ 27.83 million $ 4.74 million
Dec 27, 2025 $ 0.261
+4.34%
$ 27.8 million $ 542,723
Dec 26, 2025 $ 0.25
-0.51%
$ 26.61 million $ 380,645
Dec 25, 2025 $ 0.253
-2.13%
$ 26.72 million $ 521,901
Dec 24, 2025 $ 0.258
+0.10%
$ 27.52 million $ 326,555
Dec 23, 2025 $ 0.258
-0.98%
$ 27.44 million $ 570,426
Dec 22, 2025 $ 0.26
+1.92%
$ 27.69 million $ 496,643
Dec 21, 2025 $ 0.254
-1.77%
$ 27.09 million $ 384,908
Dec 20, 2025 $ 0.258
+1.35%
$ 27.5 million $ 353,599
Dec 19, 2025 $ 0.255
+4.99%
$ 27.09 million $ 536,788
Dec 18, 2025 $ 0.244
-3.94%
$ 25.84 million $ 867,462
Dec 17, 2025 $ 0.255
-2.74%
$ 27.04 million $ 733,496
Dec 16, 2025 $ 0.263
-1.65%
$ 27.95 million $ 617,901
Dec 15, 2025 $ 0.267
-3.03%
$ 28.45 million $ 657,841
Dec 14, 2025 $ 0.275
-2.81%
$ 29.25 million $ 930,797