ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.2
+4.97%
$38.53 million $2.32 million
Feb 12, 2026 $0.191
+1.84%
$36.71 million $596,475
Feb 11, 2026 $0.187
-2.33%
$36.05 million $893,058
Feb 10, 2026 $0.192
+2.19%
$36.9 million $2.26 million
Feb 9, 2026 $0.188
+0.97%
$36.12 million $1.58 million
Feb 8, 2026 $0.186
-2.85%
$35.76 million $5.23 million
Feb 7, 2026 $0.191
+3.58%
$36.84 million $15.89 million
Feb 6, 2026 $0.185
+12.43%
$35.54 million $1.59 million
Feb 5, 2026 $0.164
-19.31%
$31.61 million $2.11 million
Feb 4, 2026 $0.204
-2.34%
$39.18 million $1.3 million
Feb 3, 2026 $0.208
-4.02%
$40.12 million $2.03 million
Feb 2, 2026 $0.217
+0.06%
$41.73 million $4.71 million
Feb 1, 2026 $0.217
-1.45%
$41.76 million $22.71 million
Jan 31, 2026 $0.22
-6.56%
$42.37 million $3.75 million
Jan 30, 2026 $0.236
-1.27%
$45.35 million $689,289
Jan 29, 2026 $0.239
-6.89%
$45.93 million $737,895
Jan 28, 2026 $0.256
-1.59%
$49.33 million $404,623
Jan 27, 2026 $0.261
+0.57%
$50.13 million $646,612
Jan 26, 2026 $0.259
+3.84%
$49.84 million $596,424
Jan 25, 2026 $0.249
-3.24%
$48 million $1.02 million
Jan 24, 2026 $0.258
+0.14%
$49.61 million $268,856
Jan 23, 2026 $0.257
-0.79%
$49.53 million $484,994
Jan 22, 2026 $0.259
+1.59%
$49.93 million $563,679
Jan 21, 2026 $0.255
+2.63%
$49.12 million $537,822
Jan 20, 2026 $0.249
-5.29%
$47.88 million $598,662
Jan 19, 2026 $0.263
-4.20%
$50.56 million $901,003
Jan 18, 2026 $0.274
-5.15%
$52.81 million $471,598
Jan 17, 2026 $0.289
+0.70%
$55.63 million $384,379
Jan 16, 2026 $0.287
-0.30%
$55.23 million $669,717
Jan 15, 2026 $0.288
-3.09%
$55.42 million $702,633
Jan 14, 2026 $0.297
+0.30%
$57.22 million $846,095
Jan 13, 2026 $0.296
+7.62%
$57 million $1.25 million
Jan 12, 2026 $0.275
-2.63%
$52.98 million $700,788
Jan 11, 2026 $0.283
-2.34%
$54.4 million $633,695
Jan 10, 2026 $0.29
-0.22%
$55.72 million $755,197
Jan 9, 2026 $0.29
-0.25%
$55.84 million $679,911
Jan 8, 2026 $0.291
-0.21%
$55.98 million $2.56 million
Jan 7, 2026 $0.292
+1.37%
$31.02 million $2 million
Jan 6, 2026 $0.288
+1.91%
$30.61 million $1.08 million
Jan 5, 2026 $0.282
+1.15%
$30.03 million $826,314
Jan 4, 2026 $0.279
+0.81%
$29.69 million $750,599
Jan 3, 2026 $0.277
+0.37%
$29.46 million $821,004
Jan 2, 2026 $0.276
+3.43%
$29.35 million $895,847
Jan 1, 2026 $0.267
+3.18%
$28.37 million $681,011
Dec 31, 2025 $0.257
-2.67%
$27.49 million $783,372
Dec 30, 2025 $0.264
-0.18%
$28.14 million $1.27 million
Dec 29, 2025 $0.265
+1.33%
$28.2 million $2.83 million
Dec 28, 2025 $0.26
-0.65%
$27.83 million $4.74 million
Dec 27, 2025 $0.261
+4.34%
$27.8 million $542,723
Dec 26, 2025 $0.25
-0.51%
$26.61 million $380,645