ARK Historical Data

ARK Page 41
Download
Date Close Price change Market cap Trading volume
Mar 9, 2021 $1.43
+1.97%
$152.18 million $15.68 million
Mar 8, 2021 $1.4
-1.51%
$149.21 million $9.22 million
Mar 7, 2021 $1.42
-2.33%
$151.6 million $10.86 million
Mar 6, 2021 $1.46
+11.84%
$155.23 million $40.15 million
Mar 5, 2021 $1.3
-1.66%
$138.8 million $9.29 million
Mar 4, 2021 $1.33
-4.66%
$141.14 million $12.81 million
Mar 3, 2021 $1.39
+4.00%
$148.11 million $14.78 million
Mar 2, 2021 $1.34
-0.95%
$142.42 million $11.51 million
Mar 1, 2021 $1.35
+6.10%
$143.8 million $28.11 million
Feb 28, 2021 $1.27
-5.47%
$135.52 million $94.89 million
Feb 27, 2021 $1.35
+13.22%
$143.35 million $138.22 million
Feb 26, 2021 $1.19
+3.84%
$126.47 million $18.6 million
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