ARK Historical Data

ARK Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 7 AM $ 12.9
-0.01%
$ 252.84 million $ 563,882
May 5, 6 AM $ 12.9
-0.09%
$ 252.89 million $ 571,616
May 5, 5 AM $ 12.91
-0.10%
$ 253.12 million $ 587,002
May 5, 4 AM $ 12.94
-0.35%
$ 253.65 million $ 584,493
May 5, 3 AM $ 12.99
-0.04%
$ 254.56 million $ 582,820
May 5, 2 AM $ 12.99
-0.03%
$ 254.66 million $ 573,212
May 5, 1 AM $ 13
-0.02%
$ 254.73 million $ 570,796
May 5, 12 AM $ 13
+0.04%
$ 254.79 million $ 568,635
May 4, 11 PM $ 12.99
-0.10%
$ 254.68 million $ 562,417
May 4, 10 PM $ 13.01
+0.05%
$ 255.01 million $ 559,112
May 4, 9 PM $ 13.01
-0.02%
$ 254.92 million $ 548,819
May 4, 8 PM $ 13.01
+0.03%
$ 254.95 million $ 536,635
May 4, 7 PM $ 13
-0.02%
$ 254.88 million $ 540,910
May 4, 6 PM $ 13.01
+0.00%
$ 254.93 million $ 536,148
May 4, 5 PM $ 13.01
+0.16%
$ 254.97 million $ 535,756
May 4, 4 PM $ 12.99
+0.14%
$ 254.55 million $ 529,266
May 4, 3 PM $ 12.95
+0.54%
$ 253.81 million $ 525,237
May 4, 2 PM $ 12.88
+0.30%
$ 252.4 million $ 536,675
May 4, 1 PM $ 12.83
+0.15%
$ 251.48 million $ 537,533
May 4, 12 PM $ 12.81
+0.03%
$ 251.11 million $ 530,047
May 4, 11 AM $ 12.81
+0.17%
$ 251.04 million $ 535,722
May 4, 10 AM $ 12.78
+0.01%
$ 250.61 million $ 538,018
May 4, 9 AM $ 12.78
-0.03%
$ 250.6 million $ 534,582
May 4, 8 AM $ 12.79
-0.03%
$ 250.68 million $ 526,206
May 4, 7 AM $ 12.79
-0.13%
$ 250.74 million $ 537,033
May 4, 6 AM $ 12.81
+0.02%
$ 251.09 million $ 526,348
May 4, 5 AM $ 12.81
-0.07%
$ 251.01 million $ 519,791
May 4, 4 AM $ 12.82
-0.32%
$ 251.24 million $ 524,792
May 4, 3 AM $ 12.86
-0.06%
$ 252.05 million $ 522,194
May 4, 2 AM $ 12.87
-0.14%
$ 252.19 million $ 515,007
May 4, 1 AM $ 12.88
+0.03%
$ 252.54 million $ 523,970
May 4, 12 AM $ 12.88
-0.64%
$ 252.49 million $ 519,879
May 3, 11 PM $ 12.97
-0.14%
$ 254.16 million $ 521,407
May 3, 10 PM $ 12.99
-0.10%
$ 254.54 million $ 529,606
May 3, 9 PM $ 13
-0.02%
$ 254.81 million $ 541,278
May 3, 8 PM $ 13
+0.01%
$ 254.86 million $ 547,586
May 3, 7 PM $ 13
+0.02%
$ 254.83 million $ 542,032
May 3, 6 PM $ 13
-0.04%
$ 254.82 million $ 548,512
May 3, 5 PM $ 13.01
-0.07%
$ 254.92 million $ 545,471
May 3, 4 PM $ 13.01
-0.04%
$ 255.08 million $ 537,628
May 3, 3 PM $ 13.02
-0.01%
$ 255.16 million $ 530,158
May 3, 2 PM $ 13.02
+0.01%
$ 255.19 million $ 519,109
May 3, 1 PM $ 13.02
+0.03%
$ 255.16 million $ 510,121
May 3, 12 PM $ 13.01
-0.02%
$ 255.08 million $ 503,065
May 3, 11 AM $ 13.02
-0.07%
$ 255.13 million $ 499,502
May 3, 10 AM $ 13.03
+0.14%
$ 255.32 million $ 506,376
May 3, 9 AM $ 13.01
+0.20%
$ 254.96 million $ 505,284
May 3, 8 AM $ 12.98
-0.02%
$ 254.45 million $ 514,274
May 3, 7 AM $ 12.98
-0.09%
$ 254.49 million $ 505,712
May 3, 6 AM $ 13
-0.16%
$ 254.82 million $ 515,440