ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 0.305
+6.31%
$ 33.04 million $ 10.76 million
Nov 28, 2025 $ 0.287
+0.80%
$ 30.56 million $ 4.66 million
Nov 27, 2025 $ 0.284
+3.54%
$ 30.32 million $ 1.78 million
Nov 26, 2025 $ 0.274
+0.07%
$ 29.21 million $ 908,510
Nov 25, 2025 $ 0.275
-0.65%
$ 29.18 million $ 1.49 million
Nov 24, 2025 $ 0.276
+1.52%
$ 29.46 million $ 1.39 million
Nov 23, 2025 $ 0.271
+4.40%
$ 28.9 million $ 4.49 million
Nov 22, 2025 $ 0.259
-1.08%
$ 27.65 million $ 1.62 million
Nov 21, 2025 $ 0.257
-4.45%
$ 27.91 million $ 2.08 million
Nov 20, 2025 $ 0.275
-1.37%
$ 28.7 million $ 1.14 million
Nov 19, 2025 $ 0.279
-3.04%
$ 29.64 million $ 815,881
Nov 18, 2025 $ 0.29
+3.00%
$ 30.57 million $ 741,467
Nov 17, 2025 $ 0.281
-1.92%
$ 29.93 million $ 941,262
Nov 16, 2025 $ 0.286
-3.83%
$ 30.52 million $ 1.22 million
Nov 15, 2025 $ 0.297
-0.63%
$ 31.64 million $ 929,508
Nov 14, 2025 $ 0.3
-0.55%
$ 31.83 million $ 2.18 million
Nov 13, 2025 $ 0.301
-5.76%
$ 32.14 million $ 2.03 million
Nov 12, 2025 $ 0.323
-0.21%
$ 33.88 million $ 3.49 million
Nov 11, 2025 $ 0.324
+3.68%
$ 34.46 million $ 26.89 million
Nov 10, 2025 $ 0.312
+1.20%
$ 33.24 million $ 690,995
Nov 9, 2025 $ 0.309
+1.00%
$ 32.83 million $ 1.37 million
Nov 8, 2025 $ 0.306
-0.94%
$ 32.52 million $ 670,666
Nov 7, 2025 $ 0.309
+7.82%
$ 32.83 million $ 2.22 million
Nov 6, 2025 $ 0.286
+4.17%
$ 30.45 million $ 5.85 million
Nov 5, 2025 $ 0.275
+2.82%
$ 29.24 million $ 632,220
Nov 4, 2025 $ 0.267
-5.11%
$ 28.43 million $ 1.25 million
Nov 3, 2025 $ 0.282
-11.95%
$ 29.97 million $ 1.47 million
Nov 2, 2025 $ 0.32
-0.55%
$ 34.02 million $ 597,743
Nov 1, 2025 $ 0.322
+3.19%
$ 34.22 million $ 463,679
Oct 31, 2025 $ 0.311
+0.19%
$ 33.16 million $ 701,085
Oct 30, 2025 $ 0.307
-4.41%
$ 33.07 million $ 1.38 million
Oct 29, 2025 $ 0.321
-0.12%
$ 34.19 million $ 726,228
Oct 28, 2025 $ 0.322
-2.77%
$ 34.24 million $ 611,878
Oct 27, 2025 $ 0.331
-3.08%
$ 35.19 million $ 601,148
Oct 26, 2025 $ 0.341
+2.47%
$ 36.29 million $ 376,041
Oct 25, 2025 $ 0.333
+1.38%
$ 35.43 million $ 658,166
Oct 24, 2025 $ 0.328
+0.65%
$ 34.95 million $ 1.28 million
Oct 23, 2025 $ 0.326
+2.88%
$ 34.73 million $ 776,608
Oct 22, 2025 $ 0.311
-4.03%
$ 33.72 million $ 1.48 million
Oct 21, 2025 $ 0.326
-2.38%
$ 34.4 million $ 1.28 million
Oct 20, 2025 $ 0.334
+1.63%
$ 35.51 million $ 1.24 million
Oct 19, 2025 $ 0.332
+2.84%
$ 34.96 million $ 1.01 million
Oct 18, 2025 $ 0.323
-0.58%
$ 34.36 million $ 890,845
Oct 17, 2025 $ 0.326
-3.82%
$ 34.56 million $ 2.68 million
Oct 16, 2025 $ 0.339
-3.51%
$ 36.11 million $ 2.07 million
Oct 15, 2025 $ 0.352
-8.81%
$ 37.43 million $ 4.57 million
Oct 14, 2025 $ 0.386
+0.31%
$ 41.05 million $ 4.06 million
Oct 13, 2025 $ 0.385
-0.72%
$ 40.94 million $ 6.63 million
Oct 12, 2025 $ 0.387
+9.15%
$ 41.24 million $ 1.88 million
Oct 11, 2025 $ 0.355
-0.24%
$ 37.76 million $ 3.34 million