ARK Historical Data

ARK Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.422
+3.82%
$ -- $ 34.41 million
Jul 13 $ 0.407
+17.01%
$ -- $ 23.7 million
Jul 6 $ 0.347
+36.03%
$ -- $ 13.55 million
Jun 29 $ 0.255
-21.85%
$ -- $ 9.03 million
Jun 22 $ 0.327
+15.53%
$ -- $ 27.03 million
Jun 15 $ 0.283
+15.19%
$ -- $ 46.41 million
Jun 8 $ 0.245
+3.56%
$ -- $ 12.52 million
Jun 1 $ 0.237
+8.20%
$ -- $ 14.66 million
May 25 $ 0.219
+2.14%
$ -- $ 12.36 million
May 18 $ 0.214
+3.70%
$ -- $ 14.07 million
May 11 $ 0.207
+8.54%
$ -- $ 6.28 million
May 4 $ 0.191
-2.01%
$ -- $ 8.02 million
Apr 27 $ 0.194
+4.64%
$ -- $ 8.01 million
Apr 20 $ 0.186
+7.77%
$ -- $ 10.64 million
Apr 13 $ 0.172
+10.50%
$ -- $ 28.22 million
Apr 6 $ 0.156
-2.47%
$ -- $ 3.12 million
Mar 30 $ 0.16
+16.50%
$ -- $ 5.99 million
Mar 23 $ 0.138
-5.73%
$ -- $ 4.65 million
Mar 16 $ 0.146
+8.53%
$ -- $ 9.69 million
Mar 9 $ 0.135
-28.23%
$ -- $ 3.37 million
Mar 2 $ 0.188
-3.29%
$ -- $ 3.35 million
Feb 24 $ 0.194
-23.67%
$ 20.64 million $ 3.04 million
Feb 17 $ 0.254
+4.03%
$ -- $ 4.85 million
Feb 10 $ 0.244
+7.06%
$ -- $ 27.48 million
Feb 3 $ 0.228
+31.95%
$ -- $ 5.65 million
Jan 27 $ 0.173
+11.20%
$ -- $ 2.21 million
Jan 20 $ 0.156
+0.58%
$ -- $ 2.38 million
Jan 13 $ 0.155
+9.12%
$ -- $ 2.59 million
Jan 6 $ 0.142
-4.36%
$ -- $ 1.89 million
Dec 30 $ 0.148
-1.29%
$ -- $ 920,629
Dec 23 $ 0.15
-6.75%
$ -- $ 566,396
Dec 16 $ 0.161
-6.78%
$ -- $ 1.25 million
Dec 9 $ 0.173
-8.99%
$ -- $ 1.95 million
Dec 2 $ 0.19
-7.82%
$ -- $ 3.23 million
Nov 25 $ 0.206
+33.09%
$ -- $ 4.99 million
Nov 18 $ 0.155
-26.41%
$ -- $ 2.66 million
Nov 11 $ 0.21
-3.06%
$ -- $ 2.59 million
Nov 4 $ 0.217
-0.03%
$ -- $ 4.69 million
Oct 28 $ 0.217
+11.12%
$ -- $ 9.39 million
Oct 21 $ 0.195
+3.53%
$ -- $ 6.08 million
Oct 14 $ 0.189
-10.52%
$ -- $ 4.42 million
Oct 7 $ 0.211
+17.97%
$ -- $ 8.05 million
Sep 30 $ 0.179
+4.90%
$ -- $ 4.23 million
Sep 23 $ 0.171
-24.02%
$ -- $ 3.4 million
Sep 16 $ 0.225
+2.82%
$ -- $ 3.42 million
Sep 9 $ 0.219
-2.49%
$ -- $ 6.15 million
Sep 2 $ 0.224
+8.93%
$ -- $ 5.19 million
Aug 26 $ 0.207
-11.24%
$ -- $ 3.23 million
Aug 19 $ 0.233
+6.78%
$ -- $ 5.11 million
Aug 12 $ 0.218
-14.37%
$ -- $ 4.1 million