ARK Historical Data

ARK Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $0.286
+4.17%
$30.45 million $5.85 million
Nov 5, 2025 $0.275
+2.82%
$29.24 million $632,220
Nov 4, 2025 $0.267
-5.11%
$28.43 million $1.25 million
Nov 3, 2025 $0.282
-11.95%
$29.97 million $1.47 million
Nov 2, 2025 $0.32
-0.55%
$34.02 million $597,743
Nov 1, 2025 $0.322
+3.19%
$34.22 million $463,679
Oct 31, 2025 $0.311
+0.19%
$33.16 million $701,085
Oct 30, 2025 $0.307
-4.41%
$33.07 million $1.38 million
Oct 29, 2025 $0.321
-0.12%
$34.19 million $726,228
Oct 28, 2025 $0.322
-2.77%
$34.24 million $611,878
Oct 27, 2025 $0.331
-3.08%
$35.19 million $601,148
Oct 26, 2025 $0.341
+2.47%
$36.29 million $376,041
Oct 25, 2025 $0.333
+1.38%
$35.43 million $658,166
Oct 24, 2025 $0.328
+0.65%
$34.95 million $1.28 million
Oct 23, 2025 $0.326
+2.88%
$34.73 million $776,608
Oct 22, 2025 $0.311
-4.03%
$33.72 million $1.48 million
Oct 21, 2025 $0.326
-2.38%
$34.4 million $1.28 million
Oct 20, 2025 $0.334
+1.63%
$35.51 million $1.24 million
Oct 19, 2025 $0.332
+2.84%
$34.96 million $1.01 million
Oct 18, 2025 $0.323
-0.58%
$34.36 million $890,845
Oct 17, 2025 $0.326
-3.82%
$34.56 million $2.68 million
Oct 16, 2025 $0.339
-3.51%
$36.11 million $2.07 million
Oct 15, 2025 $0.352
-8.81%
$37.43 million $4.57 million
Oct 14, 2025 $0.386
+0.31%
$41.05 million $4.06 million
Oct 13, 2025 $0.385
-0.72%
$40.94 million $6.63 million
Oct 12, 2025 $0.387
+9.15%
$41.24 million $1.88 million
Oct 11, 2025 $0.355
-0.24%
$37.76 million $3.34 million
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