ARK Historical Data

ARK Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 25.61
-2.34%
$ 396.1 million $ 291,838
Dec 15, 2025 $ 26.25
-0.02%
$ 407.96 million $ 252,962
Dec 14, 2025 $ 26.26
-2.68%
$ 396.88 million $ 280,278
Dec 13, 2025 $ 26.99
-3.26%
$ 382.29 million $ 286,872
Dec 12, 2025 $ 27.9
-1.17%
$ 390.19 million $ 268,545
Dec 11, 2025 $ 28.23
-0.06%
$ 394.93 million $ 278,824
Dec 10, 2025 $ 28.25
+3.17%
$ 395.15 million $ 277,395
Dec 9, 2025 $ 27.38
+3.06%
$ 383.02 million $ 273,418
Dec 8, 2025 $ 26.57
-0.01%
$ 371.66 million $ 250,769
Dec 7, 2025 $ 26.57
-2.01%
$ 371.88 million $ 253,553
Dec 6, 2025 $ 27.12
-5.93%
$ 379.74 million $ 251,118
Dec 5, 2025 $ 28.88
-13.01%
$ 405.14 million $ 254,727
Dec 4, 2025 $ 33.2
-9.98%
$ 465.78 million $ 271,708
Dec 3, 2025 $ 36.88
-0.55%
$ 517.43 million $ 287,483
Dec 2, 2025 $ 37.09
-0.48%
$ 520.22 million $ 275,247
Dec 1, 2025 $ 37.27
-0.86%
$ 523.55 million $ 299,667
Nov 30, 2025 $ 37.59
-0.27%
$ 531.45 million $ 275,953
Nov 29, 2025 $ 37.69
-0.35%
$ 532.88 million $ 246,565
Nov 28, 2025 $ 37.82
-0.01%
$ 534.75 million $ 251,514
Nov 27, 2025 $ 37.82
+0.02%
$ 534.8 million $ 259,713
Nov 26, 2025 $ 37.81
+0.01%
$ 534.59 million $ 275,253
Nov 25, 2025 $ 37.81
+0.86%
$ 534.64 million $ 269,619
Nov 24, 2025 $ 37.49
-0.20%
$ 529.71 million $ 289,186
Nov 23, 2025 $ 37.57
-1.04%
$ 522.71 million $ 277,686
Nov 22, 2025 $ 37.97
-1.03%
$ 509.88 million $ 251,944
Nov 21, 2025 $ 38.36
-1.57%
$ 467.81 million $ 253,208
Nov 20, 2025 $ 38.97
+0.05%
$ 423.47 million $ 261,526
Nov 19, 2025 $ 38.95
+1.18%
$ 419.6 million $ 256,416
Nov 18, 2025 $ 38.5
-2.40%
$ 414.68 million $ 194,214
Nov 17, 2025 $ 39.44
-0.29%
$ 421.49 million $ 283,705
Nov 16, 2025 $ 39.56
-0.02%
$ 422.73 million $ 272,683
Nov 15, 2025 $ 39.57
-2.87%
$ 422.88 million $ 281,887
Nov 14, 2025 $ 40.75
+0.28%
$ 435.38 million $ 263,187
Nov 13, 2025 $ 40.64
+0.41%
$ 434.21 million $ 251,933
Nov 12, 2025 $ 40.47
+0.24%
$ 432.45 million $ 258,381
Nov 11, 2025 $ 40.38
+0.40%
$ 431.47 million $ 222,199
Nov 10, 2025 $ 40.22
-0.09%
$ 429.12 million $ 287,412
Nov 9, 2025 $ 40.25
-0.01%
$ 429.31 million $ 269,472
Nov 8, 2025 $ 40.26
+0.65%
$ 428.94 million $ 267,864
Nov 7, 2025 $ 40
+1.04%
$ 426.19 million $ 261,276
Nov 6, 2025 $ 39.59
+0.32%
$ 421.78 million $ 279,747
Nov 5, 2025 $ 39.46
+1.47%
$ 420.44 million $ 263,389
Nov 4, 2025 $ 38.89
+1.37%
$ 414.37 million $ 257,564
Nov 3, 2025 $ 38.36
-2.10%
$ 408.73 million $ 276,047
Nov 2, 2025 $ 39.19
-0.44%
$ 410.63 million $ 708,794
Nov 1, 2025 $ 39.36
+0.06%
$ 404.32 million $ 791,828
Oct 31, 2025 $ 39.34
+0.03%
$ 396.31 million $ 758,622
Oct 30, 2025 $ 39.32
-0.99%
$ 388.17 million $ 695,524
Oct 29, 2025 $ 39.72
+0.11%
$ 302.62 million $ 694,070
Oct 28, 2025 $ 39.67
+0.01%
$ 302.3 million $ 660,932