ARK Historical Data

ARK Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 21, 2025 $ 0.436
-3.12%
$ 45.94 million $ 4 million
Aug 20, 2025 $ 0.452
+8.42%
$ 47.92 million $ 5.54 million
Aug 19, 2025 $ 0.423
-2.42%
$ 44.39 million $ 2.57 million
Aug 18, 2025 $ 0.433
-2.55%
$ 46.12 million $ 3 million
Aug 17, 2025 $ 0.445
-0.41%
$ 47.34 million $ 1.79 million
Aug 16, 2025 $ 0.447
+1.94%
$ 47.52 million $ 1.46 million
Aug 15, 2025 $ 0.438
-0.38%
$ 46.61 million $ 2.73 million
Aug 14, 2025 $ 0.44
-6.28%
$ 46.76 million $ 5.71 million
Aug 13, 2025 $ 0.468
+1.78%
$ 49.92 million $ 4.36 million
Aug 12, 2025 $ 0.46
+3.45%
$ 48.91 million $ 7.26 million
Aug 11, 2025 $ 0.442
-4.30%
$ 47.36 million $ 6.18 million
Aug 10, 2025 $ 0.459
-2.60%
$ 49.16 million $ 15.19 million
Aug 9, 2025 $ 0.47
+1.81%
$ 50.19 million $ 15.61 million
Aug 8, 2025 $ 0.463
+1.87%
$ 49.17 million $ 4.35 million
Aug 7, 2025 $ 0.454
+4.31%
$ 48.36 million $ 3.99 million
Aug 6, 2025 $ 0.433
+1.08%
$ 46.27 million $ 3.25 million
Aug 5, 2025 $ 0.429
-2.74%
$ 45.62 million $ 7.02 million
Aug 4, 2025 $ 0.44
+2.70%
$ 46.89 million $ 3.45 million
Aug 3, 2025 $ 0.428
+2.77%
$ 45.55 million $ 3.28 million
Aug 2, 2025 $ 0.417
-1.92%
$ 44.33 million $ 3.7 million
Aug 1, 2025 $ 0.422
-2.15%
$ 45.28 million $ 5.65 million
Jul 31, 2025 $ 0.431
-4.69%
$ 45.84 million $ 4.14 million
Jul 30, 2025 $ 0.452
-0.29%
$ 48.09 million $ 5.13 million
Jul 29, 2025 $ 0.451
-2.60%
$ 48.22 million $ 9.84 million
Jul 28, 2025 $ 0.463
-5.44%
$ 49.28 million $ 18.32 million
Jul 27, 2025 $ 0.49
+1.85%
$ 52.11 million $ 7.41 million
Jul 26, 2025 $ 0.481
+0.48%
$ 51.18 million $ 4.61 million
Jul 25, 2025 $ 0.479
-1.04%
$ 50.93 million $ 8.36 million
Jul 24, 2025 $ 0.484
-5.64%
$ 51.47 million $ 25.44 million
Jul 23, 2025 $ 0.513
+4.38%
$ 54.55 million $ 71.48 million
Jul 22, 2025 $ 0.488
-2.29%
$ 52.26 million $ 9.75 million
Jul 21, 2025 $ 0.498
+0.03%
$ 53.14 million $ 28.53 million
Jul 20, 2025 $ 0.495
+2.79%
$ 52.94 million $ 133.14 million
Jul 19, 2025 $ 0.478
+6.15%
$ 51.22 million $ 62.18 million
Jul 18, 2025 $ 0.45
+1.49%
$ 47.91 million $ 12.32 million
Jul 17, 2025 $ 0.444
-1.56%
$ 47.2 million $ 6.74 million