ARK Historical Data

ARK Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.47
+2.47%
$49.96 million $2.25 million
Sep 16, 2025 $0.46
+0.13%
$48.8 million $2.79 million
Sep 15, 2025 $0.459
-7.11%
$48.92 million $6.25 million
Sep 14, 2025 $0.489
+3.03%
$52.37 million $34.5 million
Sep 13, 2025 $0.474
+1.98%
$50.51 million $2.74 million
Sep 12, 2025 $0.465
+2.24%
$49.46 million $1.79 million
Sep 11, 2025 $0.455
+0.60%
$48.37 million $1.73 million
Sep 10, 2025 $0.452
+0.60%
$48.11 million $2.02 million
Sep 9, 2025 $0.449
-0.42%
$47.82 million $3.09 million
Sep 8, 2025 $0.451
+5.07%
$48.04 million $2.36 million
Sep 7, 2025 $0.43
+0.78%
$45.71 million $1.24 million
Sep 6, 2025 $0.426
-0.68%
$45.35 million $1.02 million
Sep 5, 2025 $0.429
+0.74%
$45.67 million $1.4 million
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