ARK Historical Data

ARK Page 46
Download
Date Close Price change Market cap Trading volume
Jun 30, 2020 $0.305
-7.08%
$32.42 million $1.6 million
Jun 29, 2020 $0.328
+0.34%
$34.89 million $1.62 million
Jun 28, 2020 $0.327
-2.64%
$34.75 million $1.91 million
Jun 27, 2020 $0.335
-9.11%
$35.69 million $3.21 million
Jun 26, 2020 $0.369
+11.30%
$39.26 million $3.5 million
Jun 25, 2020 $0.332
+1.38%
$35.28 million $3.71 million
Jun 24, 2020 $0.327
+7.33%
$34.81 million $6.7 million
Jun 23, 2020 $0.305
+0.08%
$32.43 million $3.21 million
Jun 22, 2020 $0.305
+7.71%
$32.4 million $4.79 million
Jun 21, 2020 $0.283
+1.18%
$30.08 million $3.47 million
Jun 20, 2020 $0.279
-1.46%
$29.73 million $2.66 million
Jun 19, 2020 $0.283
-6.05%
$30.16 million $6.4 million
Jun 18, 2020 $0.302
-1.92%
$32.1 million $24.18 million
Jun 17, 2020 $0.308
+10.05%
$32.73 million $4.61 million
Jun 16, 2020 $0.28
+8.39%
$29.74 million $3.6 million
Jun 15, 2020 $0.258
+5.10%
$27.44 million $1.5 million
Jun 14, 2020 $0.245
-4.01%
$26.11 million $1.12 million
Jun 13, 2020 $0.256
+0.72%
$27.2 million $1.58 million
Jun 12, 2020 $0.254
+6.62%
$27 million $3.16 million
Jun 11, 2020 $0.238
-1.98%
$25.33 million $3.9 million
Jun 10, 2020 $0.243
+1.79%
$25.85 million $1.18 million
Jun 9, 2020 $0.239
-0.78%
$25.39 million $657,764
Jun 8, 2020 $0.241
+1.50%
$25.59 million $919,117
Jun 7, 2020 $0.237
-2.65%
$25.21 million $1.15 million
Jun 6, 2020 $0.243
+3.44%
$25.9 million $1.08 million
Jun 5, 2020 $0.235
+0.07%
$25.04 million $1.42 million
Jun 4, 2020 $0.235
-0.52%
$25.03 million $1.19 million
Jun 3, 2020 $0.236
+0.49%
$25.16 million $2.01 million
Jun 2, 2020 $0.235
-1.97%
$25.03 million $5.68 million
Jun 1, 2020 $0.24
+9.63%
$25.54 million $2.13 million
May 31, 2020 $0.219
-1.08%
$23.3 million $2.35 million
May 30, 2020 $0.221
+2.41%
$23.55 million $1.41 million
May 29, 2020 $0.216
+0.07%
$23 million $660,677
May 28, 2020 $0.216
+0.28%
$22.97 million $1.31 million
May 27, 2020 $0.215
-2.82%
$22.9 million $2.09 million
May 26, 2020 $0.221
-2.09%
$23.57 million $2.44 million
May 25, 2020 $0.226
+5.53%
$24.07 million $2.1 million
May 24, 2020 $0.214
+0.68%
$22.82 million $3.69 million
May 23, 2020 $0.213
-4.75%
$22.67 million $1.23 million
May 22, 2020 $0.224
+8.89%
$23.8 million $2.18 million
May 21, 2020 $0.205
-3.98%
$21.86 million $2.41 million
May 20, 2020 $0.214
+3.03%
$22.77 million $2.07 million
May 19, 2020 $0.208
+0.40%
$22.1 million $798,724
May 18, 2020 $0.207
+0.03%
$22.01 million $1.69 million
May 17, 2020 $0.207
+10.71%
$22.01 million $2 million
May 16, 2020 $0.187
+4.37%
$19.87 million $499,611
May 15, 2020 $0.179
-5.37%
$19.04 million $424,145
May 14, 2020 $0.189
-0.49%
$20.12 million $1.02 million
May 13, 2020 $0.19
+1.69%
$20.22 million $1.28 million
May 12, 2020 $0.187
+1.67%
$19.87 million $512,729