ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 12.19
+0.00%
$ 238.98 million $ 508,841
Yesterday $ 12.05
-0.34%
$ 236.11 million $ 550,663
May 13, 2026 $ 12.09
+0.11%
$ 236.9 million $ 527,705
May 12, 2026 $ 12.07
-0.19%
$ 236.59 million $ 574,751
May 11, 2026 $ 12.1
+0.21%
$ 237.11 million $ 549,507
May 10, 2026 $ 12.07
-0.21%
$ 236.62 million $ 555,913
May 9, 2026 $ 12.1
+0.28%
$ 237.15 million $ 508,048
May 8, 2026 $ 12.06
-0.45%
$ 236.48 million $ 472,466
May 7, 2026 $ 12.12
+0.21%
$ 237.55 million $ 515,692
May 6, 2026 $ 12.1
-5.30%
$ 237.13 million $ 485,357
May 5, 2026 $ 12.78
-1.67%
$ 250.41 million $ 560,254
May 4, 2026 $ 12.99
+0.23%
$ 254.68 million $ 562,417
May 3, 2026 $ 12.97
-0.85%
$ 254.16 million $ 521,407
May 2, 2026 $ 13.08
-0.56%
$ 256.34 million $ 542,749
May 1, 2026 $ 13.15
+0.40%
$ 257.79 million $ 590,634
Apr 30, 2026 $ 13.1
+1.00%
$ 256.8 million $ 514,290
Apr 29, 2026 $ 12.97
+2.71%
$ 253.9 million $ 7.78 million
Apr 28, 2026 $ 12.63
+6.40%
$ 247.45 million $ 8.13 million
Apr 27, 2026 $ 11.87
+0.18%
$ 232.72 million $ 6.23 million
Apr 26, 2026 $ 11.85
-5.51%
$ 232.14 million $ 7.88 million
Apr 25, 2026 $ 12.54
-5.46%
$ 245.72 million $ 7.61 million
Apr 24, 2026 $ 13.26
+0.09%
$ 259.95 million $ 7.83 million
Apr 23, 2026 $ 13.25
+1.29%
$ 259.68 million $ 7.38 million
Apr 22, 2026 $ 13.1
-3.34%
$ 256.5 million $ 7.06 million
Apr 21, 2026 $ 13.55
-2.43%
$ 265.53 million $ 6.97 million
Apr 20, 2026 $ 13.88
-1.85%
$ 272.15 million $ 6.94 million
Apr 19, 2026 $ 14.15
-1.51%
$ 277.3 million $ 539,246
Apr 18, 2026 $ 14.37
-0.83%
$ 281.61 million $ 521,981
Apr 17, 2026 $ 14.49
+0.60%
$ 283.96 million $ 587,842
Apr 16, 2026 $ 14.4
-2.12%
$ 282.29 million $ 580,070
Apr 15, 2026 $ 14.71
-1.39%
$ 288.44 million $ 539,389
Apr 14, 2026 $ 14.93
-2.73%
$ 292.59 million $ 571,659
Apr 13, 2026 $ 15.35
+0.58%
$ 300.79 million $ 552,798
Apr 12, 2026 $ 15.26
+1.25%
$ 299.09 million $ 548,309
Apr 11, 2026 $ 15.07
+1.68%
$ 295.38 million $ 545,261
Apr 10, 2026 $ 14.82
+2.70%
$ 290.47 million $ 558,071
Apr 9, 2026 $ 14.43
-1.47%
$ 282.92 million $ 537,285
Apr 8, 2026 $ 14.65
+3.82%
$ 287.18 million $ 562,037
Apr 7, 2026 $ 14.11
+2.51%
$ 276.59 million $ 551,493
Apr 6, 2026 $ 13.77
-6.87%
$ 269.91 million $ 554,580
Apr 5, 2026 $ 14.79
-2.39%
$ 289.83 million $ 540,297
Apr 4, 2026 $ 15.16
-2.78%
$ 297.15 million $ 551,363
Apr 3, 2026 $ 15.59
+0.07%
$ 305.64 million $ 516,037
Apr 2, 2026 $ 15.58
+0.31%
$ 305.38 million $ 476,539
Apr 1, 2026 $ 15.53
+0.03%
$ 304.48 million $ 534,664
Mar 31, 2026 $ 15.54
-1.50%
$ 304.58 million $ 506,636
Mar 30, 2026 $ 15.81
-1.81%
$ 309.9 million $ 558,194
Mar 29, 2026 $ 16.08
-0.48%
$ 315.23 million $ 579,999
Mar 28, 2026 $ 16.16
+0.74%
$ 316.78 million $ 514,274
Mar 27, 2026 $ 16.04
-4.41%
$ 314.47 million $ 505,206
Download