ARK Historical Data

ARK Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.451
-2.60%
$48.22 million $9.84 million
Jul 28, 2025 $0.463
-5.44%
$49.28 million $18.32 million
Jul 27, 2025 $0.49
+1.85%
$52.11 million $7.41 million
Jul 26, 2025 $0.481
+0.48%
$51.18 million $4.61 million
Jul 25, 2025 $0.479
-1.04%
$50.93 million $8.36 million
Jul 24, 2025 $0.484
-5.64%
$51.47 million $25.44 million
Jul 23, 2025 $0.513
+4.38%
$54.55 million $71.48 million
Jul 22, 2025 $0.488
-2.29%
$52.26 million $9.75 million
Jul 21, 2025 $0.498
+0.03%
$53.14 million $28.53 million
Jul 20, 2025 $0.495
+2.79%
$52.94 million $133.14 million
Jul 19, 2025 $0.478
+6.15%
$51.22 million $62.18 million
Jul 18, 2025 $0.45
+1.49%
$47.91 million $12.32 million
Jul 17, 2025 $0.444
-1.56%
$47.2 million $6.74 million
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