ARK Historical Data

ARK Page 8
Download
Date Close Price change Market cap Trading volume
May 13, 2025 $ 0.448
+1.01%
$ 47.72 million $ 6.09 million
May 12, 2025 $ 0.444
+0.05%
$ 47.24 million $ 10.38 million
May 11, 2025 $ 0.444
-2.46%
$ 47.22 million $ 6.26 million
May 10, 2025 $ 0.455
+3.22%
$ 48.43 million $ 6.07 million
May 9, 2025 $ 0.441
+2.69%
$ 46.91 million $ 7.5 million
May 8, 2025 $ 0.429
+6.96%
$ 45.68 million $ 6.15 million
May 7, 2025 $ 0.401
+1.02%
$ 42.71 million $ 5.05 million
May 6, 2025 $ 0.397
-5.66%
$ 42.28 million $ 10.81 million
May 5, 2025 $ 0.421
+0.75%
$ 44.82 million $ 8.38 million
May 4, 2025 $ 0.418
-5.57%
$ 44.46 million $ 21.23 million
May 3, 2025 $ 0.442
+4.03%
$ 47.08 million $ 40.3 million
May 2, 2025 $ 0.425
-0.88%
$ 45.27 million $ 4.14 million
May 1, 2025 $ 0.429
-1.87%
$ 45.67 million $ 7.9 million
Apr 30, 2025 $ 0.437
-1.74%
$ 46.55 million $ 8.8 million
Apr 29, 2025 $ 0.445
-3.07%
$ 47.38 million $ 2.89 million
Apr 28, 2025 $ 0.46
+2.44%
$ 48.9 million $ 20.07 million
Apr 27, 2025 $ 0.449
-3.87%
$ 47.73 million $ 8.05 million
Apr 26, 2025 $ 0.467
-0.02%
$ 49.65 million $ 10.76 million
Apr 25, 2025 $ 0.466
-0.42%
$ 49.59 million $ 20.21 million
Apr 24, 2025 $ 0.468
+3.83%
$ 49.79 million $ 35.19 million
Apr 23, 2025 $ 0.451
-6.78%
$ 47.95 million $ 9.25 million
Apr 22, 2025 $ 0.483
+2.19%
$ 51.43 million $ 17.26 million
Apr 21, 2025 $ 0.473
-4.77%
$ 50.31 million $ 15.12 million
Apr 20, 2025 $ 0.496
+9.71%
$ 52.83 million $ 34.48 million
Apr 19, 2025 $ 0.453
-3.18%
$ 48.16 million $ 7.72 million
Apr 18, 2025 $ 0.468
-3.25%
$ 49.75 million $ 14.27 million
Apr 17, 2025 $ 0.483
+17.66%
$ 51.4 million $ 47.81 million
Apr 16, 2025 $ 0.411
-11.33%
$ 43.69 million $ 39.21 million
Apr 15, 2025 $ 0.463
+7.53%
$ 49.25 million $ 35.77 million
Apr 14, 2025 $ 0.431
+2.95%
$ 45.81 million $ 12.13 million
Apr 13, 2025 $ 0.418
-13.96%
$ 44.5 million $ 35.07 million
Apr 12, 2025 $ 0.486
+41.29%
$ 51.72 million $ 92.99 million
Apr 11, 2025 $ 0.344
-3.02%
$ 36.61 million $ 7.79 million
Apr 10, 2025 $ 0.355
-4.52%
$ 37.76 million $ 14.9 million
Apr 9, 2025 $ 0.372
+6.29%
$ 39.56 million $ 23.64 million
Apr 8, 2025 $ 0.35
+14.91%
$ 37.28 million $ 63.97 million
Apr 7, 2025 $ 0.305
-6.67%
$ 32.49 million $ 20.62 million
Apr 6, 2025 $ 0.328
+6.98%
$ 34.88 million $ 67.03 million
Apr 5, 2025 $ 0.307
+4.62%
$ 32.66 million $ 10.08 million
Apr 4, 2025 $ 0.293
+3.60%
$ 31.21 million $ 3.2 million
Apr 3, 2025 $ 0.283
+0.00%
$ 30.13 million $ 2.29 million
Apr 2, 2025 $ 0.283
-6.91%
$ 30.15 million $ 3.13 million
Apr 1, 2025 $ 0.304
+0.24%
$ 32.38 million $ 2.87 million
Mar 31, 2025 $ 0.303
-1.44%
$ 32.29 million $ 4.11 million
Mar 30, 2025 $ 0.308
-0.79%
$ 32.75 million $ 2.55 million
Mar 29, 2025 $ 0.31
-4.44%
$ 33.02 million $ 2.69 million
Mar 28, 2025 $ 0.325
-7.89%
$ 34.55 million $ 3.93 million
Mar 27, 2025 $ 0.352
+0.11%
$ 37.5 million $ 3.59 million
Mar 26, 2025 $ 0.352
-1.91%
$ 37.45 million $ 4.34 million
Mar 25, 2025 $ 0.359
+3.53%
$ 38.18 million $ 12.1 million