ARK Historical Data

ARK Page 40
Download
Date Close Price change Market cap Trading volume
Apr 29, 2021 $2.12
+0.90%
$225.64 million $32.38 million
Apr 28, 2021 $2.1
-6.31%
$223.63 million $23.34 million
Apr 27, 2021 $2.24
+17.96%
$238.7 million $104.64 million
Apr 26, 2021 $1.9
+13.59%
$202.35 million $19.32 million
Apr 25, 2021 $1.67
-3.08%
$178.14 million $26.96 million
Apr 24, 2021 $1.73
+8.91%
$183.81 million $93 million
Apr 23, 2021 $1.59
-3.60%
$168.76 million $16.15 million
Apr 22, 2021 $1.65
-22.00%
$175.07 million $13.59 million
Apr 21, 2021 $2.11
-4.66%
$224.45 million $33.66 million
Apr 20, 2021 $2.21
+0.97%
$235.42 million $38.69 million
Apr 19, 2021 $2.19
-8.20%
$233.17 million $31.55 million
Apr 18, 2021 $2.39
-1.51%
$253.99 million $17.03 million
Apr 17, 2021 $2.42
-1.28%
$257.9 million $5.8 million
Apr 16, 2021 $2.46
-7.09%
$261.27 million $6.25 million
Apr 15, 2021 $2.64
-3.00%
$281.21 million $5.45 million
Apr 14, 2021 $2.72
-1.80%
$289.93 million $21.28 million
Apr 13, 2021 $2.77
-6.78%
$295.22 million $7.4 million
Apr 12, 2021 $2.98
-3.00%
$316.74 million $22 million
Apr 11, 2021 $3.07
-7.81%
$326.55 million $28.72 million
Apr 10, 2021 $3.33
-2.77%
$354.21 million $78.53 million
Apr 9, 2021 $3.42
+13.19%
$364.31 million $86.45 million
Apr 8, 2021 $3.02
+8.03%
$321.82 million $47.39 million
Apr 7, 2021 $2.8
+21.69%
$298.01 million $52.08 million
Apr 6, 2021 $2.3
-6.91%
$244.95 million $7.06 million
Apr 5, 2021 $2.47
-16.10%
$263.03 million $7.88 million
Apr 4, 2021 $2.95
+9.66%
$313.52 million $26.02 million
Apr 3, 2021 $2.69
-10.44%
$285.91 million $40.42 million
Apr 2, 2021 $3
+1.94%
$319.26 million $36.1 million
Apr 1, 2021 $2.94
-5.60%
$313.19 million $37.71 million
Mar 30, 2021 $3.16
+25.54%
$335.9 million $272.04 million
Mar 29, 2021 $2.51
+26.75%
$267.58 million $180.98 million
Mar 28, 2021 $1.98
+6.17%
$211.1 million $36.54 million
Mar 27, 2021 $1.87
+2.73%
$198.83 million $16.51 million
Mar 26, 2021 $1.82
+12.27%
$193.48 million $44.61 million
Mar 25, 2021 $1.62
-6.59%
$172.38 million $16.83 million
Mar 24, 2021 $1.73
-10.29%
$184.54 million $24.2 million
Mar 23, 2021 $1.93
+14.92%
$205.71 million $39.32 million
Mar 22, 2021 $1.68
-2.74%
$179 million $25.92 million
Mar 21, 2021 $1.73
+13.55%
$184.04 million $28.46 million
Mar 20, 2021 $1.52
+2.04%
$162.08 million $35.56 million
Mar 19, 2021 $1.49
+5.23%
$158.83 million $10.74 million
Mar 18, 2021 $1.42
+2.35%
$150.94 million $15.96 million
Mar 17, 2021 $1.39
+0.40%
$147.47 million $11.19 million
Mar 16, 2021 $1.38
+0.61%
$146.87 million $11.69 million
Mar 15, 2021 $1.37
-7.70%
$145.98 million $23.35 million
Mar 14, 2021 $1.49
-4.75%
$158.16 million $18.21 million
Mar 13, 2021 $1.56
-2.59%
$166.05 million $21.82 million
Mar 12, 2021 $1.6
+14.17%
$170.49 million $28.12 million
Mar 11, 2021 $1.4
+0.89%
$149.34 million $11.02 million
Mar 10, 2021 $1.39
-2.73%
$148.02 million $11.66 million