ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.228
-14.98%
$ 24.21 million $ 11.78 million
May 29 $ 0.268
-0.76%
$ 28.48 million $ 4.18 million
May 22 $ 0.266
-3.07%
$ 28.7 million $ 4.42 million
May 15 $ 0.283
+0.32%
$ 29.21 million $ 5.93 million
May 8 $ 0.283
-4.94%
$ 30.04 million $ 10.03 million
May 1 $ 0.298
-7.85%
$ 31.72 million $ 56.42 million
Apr 24 $ 0.329
+1.36%
$ 34.41 million $ 12.48 million
Apr 17 $ 0.328
-6.32%
$ 34.51 million $ 44.29 million
Apr 10 $ 0.341
-0.21%
$ 37.28 million $ 18.29 million
Apr 3 $ 0.342
+4.51%
$ 36.4 million $ 231.31 million
Mar 27 $ 0.327
-0.08%
$ 34.82 million $ 59.13 million
Mar 20 $ 0.32
-10.37%
$ 34.86 million $ 24.77 million
Mar 13 $ 0.348
+14.48%
$ 38.01 million $ 41.25 million
Mar 6 $ 0.286
-17.31%
$ 32.39 million $ 14.81 million
Feb 27 $ 0.347
-13.73%
$ 36.88 million $ 21.53 million
Feb 20 $ 0.401
+0.68%
$ 42.72 million $ 137.77 million
Feb 13 $ 0.397
+15.08%
$ 42.28 million $ 73.66 million
Feb 6 $ 0.345
-3.97%
$ 36.74 million $ 93.53 million
Jan 30 $ 0.36
+5.93%
$ 38.25 million $ 127.07 million
Jan 23 $ 0.334
+4.59%
$ 35.99 million $ 93.22 million
Jan 16 $ 0.319
+5.93%
$ 33.99 million $ 188.65 million
Jan 9 $ 0.302
+23.29%
$ 32.09 million $ 109.68 million
Jan 2 $ 0.245
+3.52%
$ 26.03 million $ 17.15 million
Dec 26 $ 0.236
-9.84%
$ 25.14 million $ 34.21 million
Dec 19 $ 0.262
-4.63%
$ 27.89 million $ 57.86 million
Dec 12 $ 0.275
-26.32%
$ 29.24 million $ 150.53 million
Dec 5 $ 0.373
+32.73%
$ 39.68 million $ 363.98 million
Nov 28 $ 0.281
-1.78%
$ 29.89 million $ 65.87 million
Nov 21 $ 0.293
+7.72%
$ 30.43 million $ 38.51 million
Nov 14 $ 0.284
+12.69%
$ 28.97 million $ 24.98 million
Nov 7 $ 0.252
-34.33%
$ 26.77 million $ 32.29 million
Oct 31 $ 0.383
+1.97%
$ 40.77 million $ 29.99 million
Oct 24 $ 0.376
+1.52%
$ 39.99 million $ 30.61 million
Oct 17 $ 0.37
+1.71%
$ 39.39 million $ 20.24 million
Oct 10 $ 0.364
-6.95%
$ 38.71 million $ 11.68 million
Oct 3 $ 0.391
+4.12%
$ 41.61 million $ 43.28 million
Sep 26 $ 0.376
-8.06%
$ 39.96 million $ 28.07 million
Sep 19 $ 0.39
+1.29%
$ 43.46 million $ 29.89 million
Sep 12 $ 0.385
-12.30%
$ 52.76 million $ 339.41 million
Sep 5 $ 0.439
+6.76%
$ 43.44 million $ 71.64 million
Aug 29 $ 0.411
+0.72%
$ -- $ 16.07 million
Aug 22 $ 0.408
-8.00%
$ -- $ 114.42 million
Aug 15 $ 0.444
-16.05%
$ -- $ 31.89 million
Aug 8 $ 0.529
+4.34%
$ -- $ 58.5 million
Aug 1 $ 0.507
+2.52%
$ -- $ 46.1 million
Jul 25 $ 0.495
+8.82%
$ -- $ 13.27 million
Jul 18 $ 0.454
+3.50%
$ -- $ 46.39 million
Jul 11 $ 0.439
-3.27%
$ -- $ 64.97 million
Jul 4 $ 0.454
+7.04%
$ -- $ 25.94 million
Jun 27 $ 0.426
-2.58%
$ -- $ 6.2 million