ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 9 AM $ 12.24
+0.12%
$ 240 million $ 487,598
May 7, 8 AM $ 12.22
+0.43%
$ 239.63 million $ 492,568
May 7, 7 AM $ 12.18
+0.01%
$ 238.82 million $ 500,912
May 7, 6 AM $ 12.18
+0.02%
$ 238.77 million $ 505,789
May 7, 5 AM $ 12.18
+0.22%
$ 238.74 million $ 499,953
May 7, 4 AM $ 12.15
+0.03%
$ 238.21 million $ 489,393
May 7, 3 AM $ 12.15
+0.53%
$ 238.16 million $ 495,996
May 7, 2 AM $ 12.09
+0.02%
$ 236.91 million $ 491,822
May 7, 1 AM $ 12.08
-0.02%
$ 236.84 million $ 481,335
May 7, 12 AM $ 12.09
-0.06%
$ 236.92 million $ 488,408
May 6, 11 PM $ 12.1
-0.31%
$ 237.13 million $ 485,357
May 6, 10 PM $ 12.14
-0.16%
$ 237.87 million $ 496,549
May 6, 9 PM $ 12.16
-0.11%
$ 238.29 million $ 499,133
May 6, 8 PM $ 12.17
-0.88%
$ 238.58 million $ 509,895
May 6, 7 PM $ 12.28
-0.03%
$ 240.72 million $ 521,537
May 6, 6 PM $ 12.28
-0.04%
$ 240.79 million $ 511,780
May 6, 5 PM $ 12.29
-0.19%
$ 240.91 million $ 524,344
May 6, 4 PM $ 12.32
-0.35%
$ 241.4 million $ 531,467
May 6, 3 PM $ 12.36
-0.09%
$ 242.27 million $ 533,145
May 6, 2 PM $ 12.37
-0.28%
$ 242.54 million $ 539,333
May 6, 1 PM $ 12.41
-0.43%
$ 243.25 million $ 545,932
May 6, 12 PM $ 12.46
-0.04%
$ 244.3 million $ 547,103
May 6, 11 AM $ 12.47
-0.07%
$ 244.39 million $ 546,956
May 6, 10 AM $ 12.48
-0.02%
$ 244.57 million $ 539,146
May 6, 9 AM $ 12.48
-0.18%
$ 244.65 million $ 541,405
May 6, 8 AM $ 12.51
-0.43%
$ 245.3 million $ 545,382
May 6, 7 AM $ 12.57
+0.00%
$ 246.35 million $ 544,286
May 6, 6 AM $ 12.57
+0.00%
$ 246.38 million $ 537,914
May 6, 5 AM $ 12.57
-0.23%
$ 246.39 million $ 534,149
May 6, 4 AM $ 12.6
-0.71%
$ 246.99 million $ 539,480
May 6, 3 AM $ 12.69
-0.08%
$ 248.79 million $ 539,304
May 6, 2 AM $ 12.7
-0.03%
$ 249.04 million $ 550,058
May 6, 1 AM $ 12.72
-0.24%
$ 249.34 million $ 552,522
May 6, 12 AM $ 12.75
-0.16%
$ 250 million $ 553,226
May 5, 11 PM $ 12.78
-0.13%
$ 250.41 million $ 560,254
May 5, 10 PM $ 12.79
-0.11%
$ 250.75 million $ 549,637
May 5, 9 PM $ 12.81
-0.06%
$ 251.05 million $ 560,368
May 5, 8 PM $ 12.81
-0.05%
$ 251.19 million $ 564,660
May 5, 7 PM $ 12.82
-0.06%
$ 251.3 million $ 562,511
May 5, 6 PM $ 12.83
-0.06%
$ 251.45 million $ 573,530
May 5, 5 PM $ 12.84
-0.11%
$ 251.62 million $ 569,093
May 5, 4 PM $ 12.85
-0.33%
$ 251.97 million $ 571,774
May 5, 3 PM $ 12.9
+0.02%
$ 252.78 million $ 579,675
May 5, 2 PM $ 12.89
-0.05%
$ 252.71 million $ 567,368
May 5, 1 PM $ 12.9
+0.03%
$ 252.83 million $ 568,291
May 5, 12 PM $ 12.9
-0.03%
$ 252.78 million $ 571,417
May 5, 11 AM $ 12.9
-0.03%
$ 252.84 million $ 571,572
May 5, 10 AM $ 12.9
+0.00%
$ 252.92 million $ 579,938
May 5, 9 AM $ 12.9
-0.04%
$ 252.88 million $ 574,494
May 5, 8 AM $ 12.9
+0.04%
$ 252.93 million $ 574,766