ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 16.79
-0.49%
$ 329.14 million $ 538,711
Mar 25, 2026 $ 16.88
+1.16%
$ 330.79 million $ 491,549
Mar 24, 2026 $ 16.68
+0.33%
$ 327 million $ 181,663
Mar 23, 2026 $ 16.63
+0.08%
$ 325.97 million $ 497,221
Mar 22, 2026 $ 16.62
+0.51%
$ 325.73 million $ 532,599
Mar 21, 2026 $ 16.53
+0.44%
$ 324.1 million $ 565,265
Mar 20, 2026 $ 16.46
+1.39%
$ 322.68 million $ 564,078
Mar 19, 2026 $ 16.23
+4.79%
$ 318.23 million $ 539,513
Mar 18, 2026 $ 15.49
-3.54%
$ 303.69 million $ 531,103
Mar 17, 2026 $ 16.08
-13.32%
$ 315.2 million $ 510,085
Mar 16, 2026 $ 18.56
-6.95%
$ 363.89 million $ 524,537
Mar 15, 2026 $ 19.95
+0.69%
$ 391.09 million $ 579,523
Mar 14, 2026 $ 19.82
+1.38%
$ 388.41 million $ 563,898
Mar 13, 2026 $ 19.55
-0.35%
$ 383.14 million $ 531,539
Mar 12, 2026 $ 19.62
+2.33%
$ 384.49 million $ 555,373
Mar 11, 2026 $ 19.17
+1.50%
$ 375.77 million $ 502,022
Mar 10, 2026 $ 18.89
+1.99%
$ 370.23 million $ 564,488
Mar 9, 2026 $ 18.52
+1.78%
$ 363.03 million $ 523,109
Mar 8, 2026 $ 18.2
+1.00%
$ 356.7 million $ 544,902
Mar 7, 2026 $ 18.01
+1.15%
$ 353.11 million $ 563,360
Mar 6, 2026 $ 17.81
+3.01%
$ 349.1 million $ 498,828
Mar 5, 2026 $ 17.29
+2.57%
$ 338.91 million $ 556,533
Mar 4, 2026 $ 16.86
+2.46%
$ 330.46 million $ 517,857
Mar 3, 2026 $ 16.45
+2.73%
$ 322.51 million $ 557,331
Mar 2, 2026 $ 16.01
+2.17%
$ 313.91 million $ 497,171
Mar 1, 2026 $ 15.68
+1.73%
$ 307.26 million $ 566,325
Feb 28, 2026 $ 15.41
+6.11%
$ 302.04 million $ 526,005
Feb 27, 2026 $ 14.52
+9.18%
$ 284.65 million $ 539,903
Feb 26, 2026 $ 13.3
+1.89%
$ 260.72 million $ 571,322
Feb 25, 2026 $ 13.05
+0.49%
$ 255.9 million $ 499,964
Feb 24, 2026 $ 13
+0.59%
$ 254.73 million $ 584,014
Feb 23, 2026 $ 12.92
+0.17%
$ 253.34 million $ 583,273
Feb 22, 2026 $ 12.9
+0.57%
$ 252.9 million $ 584,612
Feb 21, 2026 $ 12.83
+0.07%
$ 251.46 million $ 513,197
Feb 20, 2026 $ 12.82
+0.81%
$ 251.3 million $ 598,558
Feb 19, 2026 $ 12.72
+0.66%
$ 249.31 million $ 540,193
Feb 18, 2026 $ 12.64
+0.62%
$ 247.69 million $ 560,132
Feb 17, 2026 $ 12.56
+0.43%
$ 246.18 million $ 527,338
Feb 16, 2026 $ 12.5
+0.49%
$ 245.1 million $ 543,337
Feb 15, 2026 $ 12.44
+2.31%
$ 243.91 million $ 523,791
Feb 14, 2026 $ 12.16
+1.35%
$ 238.39 million $ 518,871
Feb 13, 2026 $ 12
+3.99%
$ 235.21 million $ 364,848
Feb 12, 2026 $ 11.54
+1.99%
$ 226.22 million $ 569,100
Feb 11, 2026 $ 11.31
+2.78%
$ 221.75 million $ 463,924
Feb 10, 2026 $ 11.01
+2.54%
$ 215.75 million $ 521,455
Feb 9, 2026 $ 10.73
-4.10%
$ 210.4 million $ 535,292
Feb 8, 2026 $ 11.19
+0.41%
$ 219.4 million $ 571,658
Feb 7, 2026 $ 11.27
-2.00%
$ 220.86 million $ 527,317
Feb 6, 2026 $ 11.5
-0.77%
$ 225.42 million $ 517,748
Feb 5, 2026 $ 11.67
-2.26%
$ 228.73 million $ 607,282