ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 39.67
+0.00%
$ 302.24 million $ 706,718
Oct 26, 2025 $ 39.67
+0.04%
$ 302.26 million $ 698,139
Oct 25, 2025 $ 39.66
+0.68%
$ 302.14 million $ 721,831
Oct 24, 2025 $ 39.38
+0.95%
$ 300.09 million $ 665,755
Oct 23, 2025 $ 39.01
+0.28%
$ 296.8 million $ 662,048
Oct 22, 2025 $ 38.91
-0.01%
$ 296 million $ 686,704
Oct 21, 2025 $ 38.91
+0.89%
$ 295.95 million $ 663,859
Oct 20, 2025 $ 38.57
+0.16%
$ 293.29 million $ 705,154
Oct 19, 2025 $ 38.5
+0.05%
$ 292.85 million $ 698,758
Oct 18, 2025 $ 38.49
+0.63%
$ 292.7 million $ 687,670
Oct 17, 2025 $ 38.24
+0.80%
$ 290.86 million $ 726,121
Oct 16, 2025 $ 37.94
+0.84%
$ 288.54 million $ 706,904
Oct 15, 2025 $ 37.62
+0.81%
$ 286.16 million $ 650,882
Oct 14, 2025 $ 37.32
+0.29%
$ 283.85 million $ 671,612
Oct 13, 2025 $ 37.22
-0.03%
$ 283.04 million $ 708,548
Oct 12, 2025 $ 37.23
-0.05%
$ 283.15 million $ 646,754
Oct 11, 2025 $ 37.25
-0.50%
$ 283.3 million $ 719,972
Oct 10, 2025 $ 37.46
-0.66%
$ 281 million $ 705,325
Oct 9, 2025 $ 37.71
-0.52%
$ 266.77 million $ 721,605
Oct 8, 2025 $ 37.9
-0.18%
$ 258.68 million $ 619,556
Oct 7, 2025 $ 37.97
-1.00%
$ 242.07 million $ 697,176
Oct 6, 2025 $ 38.35
-1.44%
$ 234.23 million $ 719,632
Oct 5, 2025 $ 38.92
-0.72%
$ 229.71 million $ 6.14 million
Oct 4, 2025 $ 39.2
+0.16%
$ 224.59 million $ 6.89 million
Oct 3, 2025 $ 39.16
+0.17%
$ 224.08 million $ 5.59 million
Oct 2, 2025 $ 39.1
+0.07%
$ 223.86 million $ 6.99 million
Oct 1, 2025 $ 39.07
-0.32%
$ 223.47 million $ 8.74 million
Sep 30, 2025 $ 39.24
+1.46%
$ 224.01 million $ 8.17 million
Sep 29, 2025 $ 38.63
+0.96%
$ 220.78 million $ 7.31 million
Sep 28, 2025 $ 38.33
-1.00%
$ 218.67 million $ 7.26 million
Sep 27, 2025 $ 38.75
+0.00%
$ 221.27 million $ 7.3 million
Sep 26, 2025 $ 38.77
+2.61%
$ 221.5 million $ 9.56 million
Sep 25, 2025 $ 37.81
+1.23%
$ 215.94 million $ 7.73 million
Sep 24, 2025 $ 37.25
-1.04%
$ 211.26 million $ 5.01 million
Sep 23, 2025 $ 37.58
-1.38%
$ 204.05 million $ 6.19 million
Sep 22, 2025 $ 38.29
-0.14%
$ 200.4 million $ 6.15 million
Sep 21, 2025 $ 38.28
-0.57%
$ 196.12 million $ 7.2 million
Sep 20, 2025 $ 38.57
-1.38%
$ 192.79 million $ 7.14 million
Sep 19, 2025 $ 39.06
+0.58%
$ 192.31 million $ 9.59 million
Sep 18, 2025 $ 38.84
+0.85%
$ 190.39 million $ 9.03 million
Sep 17, 2025 $ 38.23
-0.83%
$ 188.85 million $ 8.48 million
Sep 16, 2025 $ 40.62
+4.43%
$ 189.03 million $ 9.51 million
Sep 15, 2025 $ 38.97
+0.29%
$ 190.73 million $ 8.7 million
Sep 14, 2025 $ 38.94
+0.91%
$ 190.52 million $ 6.86 million
Sep 13, 2025 $ 38.59
+2.09%
$ 189.15 million $ 6.7 million
Sep 12, 2025 $ 37.79
+0.40%
$ 185.27 million $ 8.78 million
Sep 11, 2025 $ 37.65
-1.38%
$ 184.13 million $ 7.13 million
Sep 10, 2025 $ 38.17
-0.89%
$ 181.88 million $ 8.34 million
Sep 9, 2025 $ 38.52
-0.57%
$ 179.43 million $ 8.83 million
Sep 8, 2025 $ 38.74
+0.37%
$ 172.51 million $ 7.4 million