ARK Historical Data

ARK Page 40
Download
Date Close Price change Market cap Trading volume
Feb 25, 2021 $ 1.15
+3.00%
$ 122.09 million $ 43.28 million
Feb 24, 2021 $ 1.11
+4.34%
$ 118.47 million $ 18.33 million
Feb 23, 2021 $ 1.07
-27.68%
$ 113.36 million $ 36.57 million
Feb 22, 2021 $ 1.47
+3.29%
$ 156.69 million $ 127.75 million
Feb 21, 2021 $ 1.43
+33.61%
$ 151.69 million $ 252.93 million
Feb 20, 2021 $ 1.07
-5.45%
$ 113.55 million $ 11.78 million
Feb 19, 2021 $ 1.13
-0.86%
$ 120.1 million $ 17.55 million
Feb 18, 2021 $ 1.14
+38.95%
$ 121.17 million $ 57.13 million
Feb 17, 2021 $ 0.819
+5.17%
$ 87.2 million $ 17.89 million
Feb 16, 2021 $ 0.78
-0.12%
$ 82.95 million $ 6.5 million
Feb 15, 2021 $ 0.78
-6.84%
$ 82.95 million $ 14.16 million
Feb 14, 2021 $ 0.836
+4.43%
$ 88.91 million $ 52.9 million
Feb 13, 2021 $ 0.804
+6.22%
$ 85.52 million $ 12.09 million
Feb 12, 2021 $ 0.756
+7.05%
$ 80.49 million $ 11.49 million
Feb 11, 2021 $ 0.707
+12.66%
$ 75.2 million $ 11.34 million
Feb 10, 2021 $ 0.627
+6.09%
$ 66.74 million $ 8.81 million
Feb 9, 2021 $ 0.592
+1.50%
$ 62.96 million $ 6.43 million
Feb 8, 2021 $ 0.582
+5.34%
$ 61.97 million $ 7.32 million
Feb 7, 2021 $ 0.555
-5.66%
$ 59.05 million $ 14 million
Feb 6, 2021 $ 0.587
-6.25%
$ 62.48 million $ 9.83 million
Feb 5, 2021 $ 0.627
+19.04%
$ 66.69 million $ 62.52 million
Feb 4, 2021 $ 0.526
+7.78%
$ 56.02 million $ 17.77 million
Feb 3, 2021 $ 0.488
+6.26%
$ 51.97 million $ 18.77 million
Feb 2, 2021 $ 0.46
+6.69%
$ 48.91 million $ 4.48 million
Feb 1, 2021 $ 0.431
+3.45%
$ 45.82 million $ 4.88 million
Jan 30, 2021 $ 0.412
+0.47%
$ 43.82 million $ 3.01 million
Jan 29, 2021 $ 0.409
-0.15%
$ 43.57 million $ 3.88 million
Jan 28, 2021 $ 0.41
+5.56%
$ 43.65 million $ 4.12 million
Jan 27, 2021 $ 0.389
-6.91%
$ 41.35 million $ 1.34 million
Jan 26, 2021 $ 0.418
-2.34%
$ 44.45 million $ 1.53 million
Jan 24, 2021 $ 0.432
+4.53%
$ 46.01 million $ 3.3 million
Jan 23, 2021 $ 0.414
+0.55%
$ 44 million $ 2.73 million
Jan 22, 2021 $ 0.411
+7.22%
$ 43.72 million $ 4.22 million
Jan 21, 2021 $ 0.383
-15.94%
$ 40.79 million $ 8.68 million
Jan 20, 2021 $ 0.457
+5.27%
$ 48.59 million $ 12.23 million
Jan 19, 2021 $ 0.434
+1.52%
$ 46.23 million $ 2.41 million
Jan 18, 2021 $ 0.428
+3.10%
$ 45.57 million $ 3.15 million
Jan 17, 2021 $ 0.415
-0.10%
$ 44.17 million $ 2.11 million
Jan 16, 2021 $ 0.416
+6.73%
$ 44.27 million $ 10.27 million
Jan 15, 2021 $ 0.389
-2.32%
$ 41.44 million $ 1.75 million
Jan 14, 2021 $ 0.399
+4.21%
$ 42.41 million $ 2.3 million
Jan 13, 2021 $ 0.382
+5.09%
$ 40.69 million $ 1.69 million
Jan 12, 2021 $ 0.364
-0.85%
$ 38.69 million $ 1.97 million
Jan 11, 2021 $ 0.367
-10.67%
$ 39.06 million $ 2.76 million
Jan 10, 2021 $ 0.411
-4.32%
$ 43.77 million $ 3.88 million
Jan 9, 2021 $ 0.43
+7.44%
$ 45.76 million $ 3.09 million
Jan 8, 2021 $ 0.4
-2.41%
$ 42.62 million $ 3.38 million
Jan 7, 2021 $ 0.41
+3.25%
$ 43.68 million $ 6.09 million
Jan 6, 2021 $ 0.397
+7.14%
$ 42.3 million $ 3.26 million
Jan 5, 2021 $ 0.371
+1.35%
$ 39.49 million $ 2.08 million