ARK Historical Data

ARK Page 42
Download
Date Close Price change Market cap Trading volume
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
Jan 4, 2021 $0.372
-1.31%
$39.62 million $4 million
Jan 3, 2021 $0.377
-1.11%
$40.11 million $4.78 million
Jan 2, 2021 $0.381
-1.73%
$40.54 million $2.02 million
Jan 1, 2021 $0.387
+3.52%
$41.14 million $1.57 million
Dec 31, 2020 $0.374
-0.14%
$39.75 million $1.22 million
Dec 30, 2020 $0.374
+2.18%
$39.79 million $1.68 million
Dec 29, 2020 $0.364
+1.36%
$38.73 million $1.41 million
Dec 28, 2020 $0.386
+1.13%
$41.1 million $1.85 million
Dec 27, 2020 $0.39
+5.69%
$41.48 million $3.61 million
Dec 26, 2020 $0.369
+0.26%
$39.22 million $1.13 million
Dec 25, 2020 $0.363
+0.33%
$38.58 million $1.26 million
Dec 24, 2020 $0.367
+13.21%
$39.09 million $1.46 million
Dec 23, 2020 $0.337
-14.62%
$35.9 million $2.04 million
Dec 22, 2020 $0.393
+1.23%
$41.87 million $1.22 million
Dec 21, 2020 $0.399
-1.21%
$42.5 million $1.9 million
Dec 20, 2020 $0.412
-3.18%
$43.83 million $5.53 million
Dec 19, 2020 $0.44
+7.02%
$46.85 million $17.47 million
Dec 18, 2020 $0.398
+2.05%
$42.36 million $2.32 million
Dec 17, 2020 $0.391
+1.24%
$41.64 million $2 million
Dec 16, 2020 $0.391
+4.24%
$41.56 million $1.56 million
Dec 15, 2020 $0.377
+0.27%
$40.08 million $885,250
Dec 14, 2020 $0.377
+1.23%
$40.09 million $916,035
Dec 13, 2020 $0.377
+0.29%
$40.11 million $1.53 million
Dec 12, 2020 $0.375
+2.90%
$39.93 million $1.29 million
Dec 11, 2020 $0.363
-3.04%
$38.64 million $7.08 million
Dec 10, 2020 $0.371
-3.31%
$39.47 million $1.04 million
Dec 9, 2020 $0.386
+0.73%
$41.04 million $1.82 million
Dec 8, 2020 $0.389
-7.78%
$41.44 million $3.13 million
Dec 7, 2020 $0.415
+1.55%
$44.19 million $1.29 million
Dec 6, 2020 $0.414
-1.47%
$44.08 million $1.31 million
Dec 5, 2020 $0.421
+5.84%
$44.77 million $1.42 million
Dec 4, 2020 $0.398
-7.72%
$42.33 million $2.59 million
Dec 3, 2020 $0.443
+0.32%
$47.12 million $2.96 million
Dec 2, 2020 $0.445
+5.32%
$47.31 million $2.45 million
Dec 1, 2020 $0.426
+5.90%
$45.36 million $4.24 million
Nov 30, 2020 $0.39
-1.98%
$41.51 million $1.74 million
Nov 29, 2020 $0.398
-2.39%
$42.31 million $1.49 million
Nov 28, 2020 $0.407
+5.41%
$43.31 million $3.32 million