ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 0.356
-17.20%
$ 37.85 million $ 5.35 million
Oct 9, 2025 $ 0.43
-2.04%
$ 45.72 million $ 1.39 million
Oct 8, 2025 $ 0.439
+0.82%
$ 46.67 million $ 1.04 million
Oct 7, 2025 $ 0.435
-3.93%
$ 46.3 million $ 1.66 million
Oct 6, 2025 $ 0.453
+2.18%
$ 48.19 million $ 1.12 million
Oct 5, 2025 $ 0.443
+0.02%
$ 47.16 million $ 1.08 million
Oct 4, 2025 $ 0.443
-1.99%
$ 47.16 million $ 982,898
Oct 3, 2025 $ 0.456
+0.65%
$ 48.12 million $ 1.97 million
Oct 2, 2025 $ 0.453
+3.50%
$ 48.17 million $ 2.06 million
Oct 1, 2025 $ 0.434
+2.20%
$ 46.56 million $ 1.52 million
Sep 30, 2025 $ 0.424
+1.62%
$ 45.22 million $ 5.21 million
Sep 29, 2025 $ 0.417
-1.35%
$ 44.39 million $ 1.07 million
Sep 28, 2025 $ 0.423
+1.62%
$ 45 million $ 663,508
Sep 27, 2025 $ 0.416
-1.11%
$ 44.29 million $ 755,582
Sep 26, 2025 $ 0.421
+3.01%
$ 44.79 million $ 3.41 million
Sep 25, 2025 $ 0.41
-5.97%
$ 43.44 million $ 2.6 million
Sep 24, 2025 $ 0.435
-1.96%
$ 46.35 million $ 5.01 million
Sep 23, 2025 $ 0.444
+4.61%
$ 47.22 million $ 2.47 million
Sep 22, 2025 $ 0.425
-5.87%
$ 45.16 million $ 3.25 million
Sep 21, 2025 $ 0.455
-1.48%
$ 48.04 million $ 1.46 million
Sep 20, 2025 $ 0.463
+2.22%
$ 49.17 million $ 1.32 million
Sep 19, 2025 $ 0.455
-3.39%
$ 48.17 million $ 1.85 million
Sep 18, 2025 $ 0.472
+0.56%
$ 50.15 million $ 1.97 million
Sep 17, 2025 $ 0.47
+2.47%
$ 49.96 million $ 2.25 million
Sep 16, 2025 $ 0.46
+0.13%
$ 48.8 million $ 2.79 million
Sep 15, 2025 $ 0.459
-7.11%
$ 48.92 million $ 6.25 million
Sep 14, 2025 $ 0.489
+3.03%
$ 52.37 million $ 34.5 million
Sep 13, 2025 $ 0.474
+1.98%
$ 50.51 million $ 2.74 million
Sep 12, 2025 $ 0.465
+2.24%
$ 49.46 million $ 1.79 million
Sep 11, 2025 $ 0.455
+0.60%
$ 48.37 million $ 1.73 million
Sep 10, 2025 $ 0.452
+0.60%
$ 48.11 million $ 2.02 million
Sep 9, 2025 $ 0.449
-0.42%
$ 47.82 million $ 3.09 million
Sep 8, 2025 $ 0.451
+5.07%
$ 48.04 million $ 2.36 million
Sep 7, 2025 $ 0.43
+0.78%
$ 45.71 million $ 1.24 million
Sep 6, 2025 $ 0.426
-0.68%
$ 45.35 million $ 1.02 million
Sep 5, 2025 $ 0.429
+0.74%
$ 45.67 million $ 1.4 million
Sep 4, 2025 $ 0.426
-1.76%
$ 45.33 million $ 1.73 million
Sep 3, 2025 $ 0.434
-0.06%
$ 46.11 million $ 1.21 million
Sep 2, 2025 $ 0.435
+2.18%
$ 46.22 million $ 1.5 million
Sep 1, 2025 $ 0.425
-2.01%
$ 45.23 million $ 1.88 million
Aug 31, 2025 $ 0.439
-0.73%
$ 46.17 million $ 1.3 million
Aug 30, 2025 $ 0.44
+0.16%
$ 47.03 million $ 1.2 million
Aug 29, 2025 $ 0.439
-4.76%
$ 46.75 million $ 2.59 million
Aug 28, 2025 $ 0.461
+0.99%
$ 49.07 million $ 3.24 million
Aug 27, 2025 $ 0.462
+2.65%
$ 48.6 million $ 2.12 million
Aug 26, 2025 $ 0.451
+4.85%
$ 47.86 million $ 3.49 million
Aug 25, 2025 $ 0.431
-7.72%
$ 45.81 million $ 3.25 million
Aug 24, 2025 $ 0.469
-1.33%
$ 49.67 million $ 3.6 million
Aug 23, 2025 $ 0.477
+2.28%
$ 50.57 million $ 3.29 million
Aug 22, 2025 $ 0.463
+7.32%
$ 49.63 million $ 3.19 million