ARK Historical Data

ARK Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.253
-2.13%
$26.72 million $521,901
Dec 24, 2025 $0.258
+0.10%
$27.52 million $326,555
Dec 23, 2025 $0.258
-0.98%
$27.44 million $570,426
Dec 22, 2025 $0.26
+1.92%
$27.69 million $496,643
Dec 21, 2025 $0.254
-1.77%
$27.09 million $384,908
Dec 20, 2025 $0.258
+1.35%
$27.5 million $353,599
Dec 19, 2025 $0.255
+4.99%
$27.09 million $536,788
Dec 18, 2025 $0.244
-3.94%
$25.84 million $867,462
Dec 17, 2025 $0.255
-2.74%
$27.04 million $733,496
Dec 16, 2025 $0.263
-1.65%
$27.95 million $617,901
Dec 15, 2025 $0.267
-3.03%
$28.45 million $657,841
Dec 14, 2025 $0.275
-2.81%
$29.25 million $930,797
Dec 13, 2025 $0.283
+0.82%
$30.09 million $308,523
Dec 12, 2025 $0.28
-2.14%
$29.84 million $475,897
Dec 11, 2025 $0.287
-2.01%
$30.49 million $612,320
Dec 10, 2025 $0.292
-0.27%
$31.12 million $961,563
Dec 9, 2025 $0.293
+2.72%
$31.21 million $748,769
Dec 8, 2025 $0.286
-0.62%
$30.39 million $660,884
Dec 7, 2025 $0.287
-1.22%
$30.58 million $989,221
Dec 6, 2025 $0.291
-2.19%
$30.95 million $1.31 million
Dec 5, 2025 $0.297
+1.57%
$31.64 million $3.24 million
Dec 4, 2025 $0.293
-0.35%
$31.17 million $2.67 million
Dec 3, 2025 $0.294
+2.32%
$31.27 million $1.46 million
Dec 2, 2025 $0.287
+3.51%
$30.56 million $1.51 million
Dec 1, 2025 $0.277
-6.93%
$29.54 million $3.51 million
Nov 30, 2025 $0.303
-2.55%
$31.72 million $4.28 million
Nov 29, 2025 $0.305
+6.31%
$33.04 million $10.76 million
Nov 28, 2025 $0.287
+0.80%
$30.56 million $4.66 million
Nov 27, 2025 $0.284
+3.54%
$30.32 million $1.78 million
Nov 26, 2025 $0.274
+0.07%
$29.21 million $908,510
Nov 25, 2025 $0.275
-0.65%
$29.18 million $1.49 million
Nov 24, 2025 $0.276
+1.52%
$29.46 million $1.39 million
Nov 23, 2025 $0.271
+4.40%
$28.9 million $4.49 million
Nov 22, 2025 $0.259
-1.08%
$27.65 million $1.62 million
Nov 21, 2025 $0.257
-4.45%
$27.91 million $2.08 million
Nov 20, 2025 $0.275
-1.37%
$28.7 million $1.14 million
Nov 19, 2025 $0.279
-3.04%
$29.64 million $815,881
Nov 18, 2025 $0.29
+3.00%
$30.57 million $741,467
Nov 17, 2025 $0.281
-1.92%
$29.93 million $941,262
Nov 16, 2025 $0.286
-3.83%
$30.52 million $1.22 million
Nov 15, 2025 $0.297
-0.63%
$31.64 million $929,508
Nov 14, 2025 $0.3
-0.55%
$31.83 million $2.18 million
Nov 13, 2025 $0.301
-5.76%
$32.14 million $2.03 million
Nov 12, 2025 $0.323
-0.21%
$33.88 million $3.49 million
Nov 11, 2025 $0.324
+3.68%
$34.46 million $26.89 million
Nov 10, 2025 $0.312
+1.20%
$33.24 million $690,995
Nov 9, 2025 $0.309
+1.00%
$32.83 million $1.37 million
Nov 8, 2025 $0.306
-0.94%
$32.52 million $670,666
Nov 7, 2025 $0.309
+7.82%
$32.83 million $2.22 million
Nov 6, 2025 $0.286
+4.17%
$30.45 million $5.85 million