ARK Historical Data

ARK Page 8
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.451
-0.78%
$ 47.96 million $ 8.88 million
Jul 15, 2025 $ 0.454
+3.18%
$ 48.32 million $ 24.97 million
Jul 14, 2025 $ 0.44
-3.68%
$ 46.83 million $ 12.55 million
Jul 13, 2025 $ 0.452
-8.30%
$ 48.62 million $ 27.34 million
Jul 12, 2025 $ 0.493
+19.59%
$ 52.43 million $ 401.53 million
Jul 11, 2025 $ 0.412
+4.44%
$ 43.88 million $ 7.7 million
Jul 10, 2025 $ 0.386
-2.52%
$ 41.15 million $ 5.51 million
Jul 9, 2025 $ 0.396
-0.90%
$ 42.12 million $ 3.63 million
Jul 8, 2025 $ 0.399
+0.40%
$ 42.5 million $ 2.99 million
Jul 7, 2025 $ 0.398
-3.28%
$ 42.33 million $ 6.97 million
Jul 6, 2025 $ 0.411
+0.31%
$ 43.76 million $ 13.43 million
Jul 5, 2025 $ 0.408
-2.82%
$ 43.63 million $ 29.77 million
Jul 4, 2025 $ 0.419
+10.43%
$ 44.59 million $ 82.95 million
Jul 3, 2025 $ 0.379
-2.59%
$ 40.38 million $ 6.72 million
Jul 2, 2025 $ 0.39
+13.50%
$ 41.47 million $ 28.31 million
Jul 1, 2025 $ 0.343
-3.59%
$ 36.54 million $ 1.62 million
Jun 30, 2025 $ 0.356
-2.50%
$ 37.9 million $ 1.79 million
Jun 29, 2025 $ 0.365
+2.17%
$ 38.87 million $ 1.41 million
Jun 28, 2025 $ 0.357
+1.68%
$ 38.04 million $ 1.07 million
Jun 27, 2025 $ 0.352
+0.82%
$ 37.41 million $ 1.49 million
Jun 26, 2025 $ 0.349
-2.59%
$ 37.11 million $ 1.66 million
Jun 25, 2025 $ 0.358
-2.10%
$ 38.09 million $ 2.62 million
Jun 24, 2025 $ 0.366
+3.63%
$ 38.91 million $ 2.67 million
Jun 23, 2025 $ 0.353
+9.09%
$ 37.55 million $ 1.91 million
Jun 22, 2025 $ 0.323
-3.28%
$ 34.42 million $ 3.11 million
Jun 21, 2025 $ 0.334
-4.17%
$ 35.58 million $ 2.1 million
Jun 20, 2025 $ 0.349
-2.25%
$ 37.14 million $ 2.61 million
Jun 19, 2025 $ 0.357
+2.90%
$ 37.99 million $ 1.69 million
Jun 18, 2025 $ 0.347
+0.25%
$ 36.93 million $ 1.75 million
Jun 17, 2025 $ 0.346
-3.81%
$ 36.83 million $ 1.66 million
Jun 16, 2025 $ 0.36
-0.73%
$ 38.3 million $ 1.83 million
Jun 15, 2025 $ 0.363
+0.76%
$ 38.58 million $ 1.33 million
Jun 14, 2025 $ 0.36
-1.44%
$ 38.28 million $ 1.87 million
Jun 13, 2025 $ 0.366
-2.98%
$ 38.91 million $ 4.39 million
Jun 12, 2025 $ 0.377
-1.60%
$ 40.11 million $ 18.15 million
Jun 11, 2025 $ 0.383
-3.51%
$ 40.76 million $ 1.98 million
Jun 10, 2025 $ 0.397
+3.35%
$ 42.24 million $ 3.81 million
Jun 9, 2025 $ 0.384
+3.86%
$ 40.87 million $ 1.74 million
Jun 8, 2025 $ 0.37
-0.33%
$ 39.35 million $ 1.34 million
Jun 7, 2025 $ 0.371
+3.16%
$ 39.48 million $ 1.24 million
Jun 6, 2025 $ 0.36
+1.37%
$ 38.27 million $ 1.62 million
Jun 5, 2025 $ 0.355
-4.87%
$ 37.75 million $ 3.11 million
Jun 4, 2025 $ 0.373
-1.89%
$ 39.69 million $ 2.22 million
Jun 3, 2025 $ 0.38
-0.19%
$ 40.45 million $ 2.37 million
Jun 2, 2025 $ 0.381
+2.83%
$ 40.54 million $ 4.96 million
Jun 1, 2025 $ 0.37
+1.28%
$ 39.42 million $ 1.62 million
May 31, 2025 $ 0.366
+1.62%
$ 38.92 million $ 2.99 million
May 30, 2025 $ 0.36
-9.60%
$ 38.3 million $ 5.68 million
May 29, 2025 $ 0.398
-3.87%
$ 42.37 million $ 3.41 million
May 28, 2025 $ 0.414
+2.04%
$ 44.07 million $ 3.32 million