ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.163
-9.91%
$ 31.28 million $ 18.97 million
Feb 2026 $ 0.18
-18.05%
$ 34.72 million $ 70.52 million
Jan 2026 $ 0.236
-8.81%
$ 42.37 million $ 24.17 million
Dec 2025 $ 0.257
-13.67%
$ 27.49 million $ 36 million
Nov 2025 $ 0.305
-2.02%
$ 31.72 million $ 84.77 million
Oct 2025 $ 0.307
-27.72%
$ 33.16 million $ 55.72 million
Sep 2025 $ 0.417
-3.92%
$ 45.22 million $ 95.32 million
Aug 2025 $ 0.44
+2.15%
$ 46.17 million $ 136.08 million
Jul 2025 $ 0.452
+26.90%
$ 45.84 million $ 1.07 billion
Jun 2025 $ 0.365
-0.15%
$ 37.9 million $ 79.32 million
May 2025 $ 0.366
-16.37%
$ 38.92 million $ 211.06 million
Apr 2025 $ 0.437
+44.11%
$ 46.55 million $ 686.58 million
Mar 2025 $ 0.303
-24.36%
$ 32.29 million $ 208.35 million
Feb 2025 $ 0.401
-20.75%
$ 42.69 million $ 1.21 billion
Jan 2025 $ 0.511
-1.01%
$ 53.86 million $ 1.34 billion
Dec 2024 $ 0.541
-25.91%
$ 54.92 million $ 1.13 billion
Nov 2024 $ 0.73
+49.52%
$ 77.65 million $ 2.02 billion
Oct 2024 $ 0.51
+12.66%
$ 51.95 million $ 2.05 billion
Sep 2024 $ 0.453
+51.46%
$ 48.18 million $ 1.7 billion
Aug 2024 $ 0.299
-20.21%
$ 31.81 million $ 319.26 million
Jul 2024 $ 0.375
-13.31%
$ 39.86 million $ 710.32 million
Jun 2024 $ 0.432
-46.33%
$ 45.98 million $ 433.19 million
May 2024 $ 0.805
+10.39%
$ 85.68 million $ 368.73 million
Apr 2024 $ 0.729
-33.54%
$ 77.61 million $ 318.22 million
Mar 2024 $ 1.1
+24.65%
$ 116.78 million $ 966.16 million
Feb 2024 $ 0.88
+0.55%
$ 93.68 million $ 465.39 million
Jan 2024 $ 0.876
-7.26%
$ 93.17 million $ 1.19 billion
Dec 2023 $ 0.944
-12.79%
$ 100.46 million $ 566.4 million
Nov 2023 $ 1.08
+7.48%
$ 115.2 million $ 3.99 billion
Oct 2023 $ 1.01
+96.39%
$ 107.18 million $ 2.32 billion
Sep 2023 $ 0.513
+113.93%
$ 54.58 million $ 3.19 billion
Aug 2023 $ 0.24
-16.45%
$ 25.51 million $ 246.56 million
Jul 2023 $ 0.287
+15.68%
$ 30.53 million $ 1.22 billion
Jun 2023 $ 0.248
-4.17%
$ 26.38 million $ 67.29 million
May 2023 $ 0.259
-20.02%
$ 27.53 million $ 80.28 million
Apr 2023 $ 0.323
-1.33%
$ 34.41 million $ 336.77 million
Mar 2023 $ 0.328
-14.52%
$ 34.87 million $ 137.32 million
Feb 2023 $ 0.383
+23.18%
$ 40.8 million $ 427.22 million
Jan 2023 $ 0.311
+31.93%
$ 33.11 million $ 425.5 million
Dec 2022 $ 0.236
-16.30%
$ 25.1 million $ 664.01 million
Nov 2022 $ 0.282
-26.90%
$ 29.99 million $ 141.4 million
Oct 2022 $ 0.386
+1.48%
$ 41.07 million $ 122.33 million
Sep 2022 $ 0.38
-8.76%
$ 40.52 million $ 530.23 million
Aug 2022 $ 0.417
-15.72%
$ -- $ 259.2 million
Jul 2022 $ 0.495
+18.88%
$ -- $ 152.93 million
Jun 2022 $ 0.416
-23.70%
$ -- $ 31.97 million
May 2022 $ 0.545
-31.64%
$ -- $ 16.63 million
Apr 2022 $ 0.798
-31.51%
$ -- $ 27.41 million
Mar 2022 $ 1.17
+25.71%
$ -- $ 39.28 million
Feb 2022 $ 0.927
+4.07%
$ -- $ 30.23 million
Download