ARK Historical Data

ARK Page 9
Download
Date Close Price change Market cap Trading volume
Dec 3 $ 0.336
-18.54%
$ -- $ 2.63 million
Nov 26 $ 0.411
+13.25%
$ -- $ 1.06 million
Nov 19 $ 0.431
-14.00%
$ -- $ 33,138
Nov 12 $ 0.488
-31.54%
$ 51.92 million $ 42,015
Nov 5 $ 0.725
-9.83%
$ -- $ 45,118
Oct 29 $ 0.809
+4.14%
$ -- $ 44,615
Oct 22 $ 0.796
+1.49%
$ -- $ 45,386
Oct 15 $ 0.762
+7.36%
$ -- $ 45,526
Oct 8 $ 0.691
-2.54%
$ -- $ 45,209
Oct 1 $ 0.696
-3.55%
$ -- $ 46,009
Sep 24 $ 0.713
-3.17%
$ -- $ 46,045
Sep 17 $ 0.715
+3.58%
$ -- $ 45,403
Sep 10 $ 0.669
+5.63%
$ -- $ 44,787
Sep 3 $ 0.677
-25.85%
$ -- $ 48,379
Aug 27 $ 0.918
+9.24%
$ -- $ 48,526
Aug 20 $ 0.84
+24.32%
$ -- $ 45,658
Aug 13 $ 0.699
-8.42%
$ -- $ 44,494
Aug 6 $ 0.749
-15.56%
$ -- $ 46,665
Jul 30 $ 0.912
-26.89%
$ -- $ 54,236
Jul 23 $ 1.25
-7.89%
$ -- $ 55,805
Jul 16 $ 1.34
+6.71%
$ -- $ 49,333
Jul 9 $ 1.25
-19.22%
$ -- $ 45,290
Jul 2 $ 1.52
+8.66%
$ -- $ 45,938
Jun 25 $ 1.31
-2.14%
$ -- $ 42,965
Jun 18 $ 1.39
-13.31%
$ -- $ 45,840
Jun 11 $ 1.61
-24.73%
$ -- $ 46,933
Jun 4 $ 2.34
-8.25%
$ -- $ 45,745
May 28 $ 2.54
+8.08%
$ -- $ 51,982
May 21 $ 2.45
-19.62%
$ -- $ 55,515
May 14 $ 3.1
-9.01%
$ -- $ 58,900
May 7 $ 3.16
-9.57%
$ -- $ 64,055
Apr 30 $ 3.62
-5.26%
$ -- $ 65,744
Apr 23 $ 3.65
+13.76%
$ -- $ 63,690
Apr 16 $ 3.07
+12.02%
$ -- $ 57,823
Apr 9 $ 2.6
+23.27%
$ -- $ 50,857
Apr 2 $ 2.08
+8.19%
$ -- $ 48,720
Mar 26 $ 2.03
-27.67%
$ -- $ 54,417
Mar 19 $ 2.79
+21.68%
$ -- $ 60,027
Mar 12 $ 2.69
-13.98%
$ -- $ 61,295
Mar 5 $ 3.27
-21.71%
$ -- $ 72,553
Feb 26 $ 4.34
+18.68%
$ -- $ 73,990
Feb 19 $ 3.79
-20.73%
$ -- $ 74,935
Feb 12 $ 5.03
+30.53%
$ -- $ 65,181
Feb 5 $ 4.3
-7.01%
$ -- $ 56,461
Jan 29 $ 4.7
-29.23%
$ -- $ 71,285
Jan 22 $ 6.63
+2.26%
$ -- $ 78,920
Jan 15 $ 6.97
-15.19%
$ -- $ 86,414
Jan 8 $ 9.02
+13.33%
$ -- $ 103,749
Jan 1 $ 7.36
+9.88%
$ -- $ 104,918
Dec 25 $ 6.84
+10.78%
$ -- $ 102,061