ARK Historical Data

ARK Page 12
Download
Date Close Price change Market cap Trading volume
May 22, 4 AM $ 12.53
-0.34%
$ 245.52 million $ 541,024
May 22, 3 AM $ 12.57
+0.04%
$ 246.39 million $ 534,710
May 22, 2 AM $ 12.57
-0.06%
$ 246.3 million $ 540,494
May 22, 1 AM $ 12.58
-0.10%
$ 246.49 million $ 539,496
May 22, 12 AM $ 12.59
-0.18%
$ 246.76 million $ 541,939
May 21, 11 PM $ 12.61
-0.26%
$ 247.22 million $ 545,269
May 21, 10 PM $ 12.65
-0.30%
$ 247.87 million $ 549,246
May 21, 9 PM $ 12.69
-0.04%
$ 248.67 million $ 552,528
May 21, 8 PM $ 12.69
-0.05%
$ 248.78 million $ 561,070
May 21, 7 PM $ 12.7
-0.07%
$ 248.91 million $ 561,135
May 21, 6 PM $ 12.71
-0.05%
$ 249.13 million $ 566,837
May 21, 5 PM $ 12.72
-0.09%
$ 249.26 million $ 577,656
May 21, 4 PM $ 12.73
-0.32%
$ 249.5 million $ 568,991
May 21, 3 PM $ 12.77
-0.14%
$ 250.32 million $ 559,560
May 21, 2 PM $ 12.79
-0.18%
$ 250.73 million $ 564,150
May 21, 1 PM $ 12.81
-0.19%
$ 251.17 million $ 569,321
May 21, 12 PM $ 12.84
-0.15%
$ 251.67 million $ 569,378
May 21, 11 AM $ 12.86
+0.06%
$ 252.06 million $ 573,157
May 21, 10 AM $ 12.85
+0.38%
$ 251.92 million $ 561,640
May 21, 9 AM $ 12.8
+0.20%
$ 250.96 million $ 568,395
May 21, 8 AM $ 12.78
-0.03%
$ 250.48 million $ 573,090
May 21, 7 AM $ 12.78
-0.05%
$ 250.54 million $ 579,056
May 21, 6 AM $ 12.79
-0.18%
$ 250.67 million $ 587,130
May 21, 5 AM $ 12.81
-0.25%
$ 251.14 million $ 573,878
May 21, 4 AM $ 12.85
-0.37%
$ 251.84 million $ 568,172
May 21, 3 AM $ 12.89
-0.07%
$ 252.76 million $ 567,655
May 21, 2 AM $ 12.9
+0.02%
$ 252.91 million $ 557,479
May 21, 1 AM $ 12.9
-0.10%
$ 252.87 million $ 565,645
May 21, 12 AM $ 12.91
-0.28%
$ 253.14 million $ 571,122
May 20, 11 PM $ 12.95
-0.10%
$ 253.88 million $ 574,769
May 20, 10 PM $ 12.97
-0.11%
$ 254.16 million $ 573,850
May 20, 9 PM $ 12.98
-0.06%
$ 254.44 million $ 566,467
May 20, 8 PM $ 12.99
-0.04%
$ 254.6 million $ 566,628
May 20, 7 PM $ 12.99
-0.03%
$ 254.68 million $ 566,387
May 20, 6 PM $ 13
-0.08%
$ 254.77 million $ 575,257
May 20, 5 PM $ 13.01
-0.13%
$ 254.98 million $ 570,188
May 20, 4 PM $ 13.02
-0.50%
$ 255.3 million $ 562,814
May 20, 3 PM $ 13.09
+0.00%
$ 256.6 million $ 560,542
May 20, 2 PM $ 13.09
+0.38%
$ 256.6 million $ 546,763
May 20, 1 PM $ 13.04
-0.03%
$ 255.66 million $ 545,618
May 20, 12 PM $ 13.05
-0.18%
$ 255.83 million $ 551,981
May 20, 11 AM $ 13.07
+0.65%
$ 256.16 million $ 552,729
May 20, 10 AM $ 12.97
+0.80%
$ 254.32 million $ 560,396
May 20, 9 AM $ 12.87
+1.32%
$ 252.18 million $ 551,629
May 20, 8 AM $ 12.7
+0.51%
$ 248.87 million $ 545,891
May 20, 7 AM $ 12.62
+0.59%
$ 247.43 million $ 541,982
May 20, 6 AM $ 12.55
+0.06%
$ 246 million $ 545,579
May 20, 5 AM $ 12.54
+0.13%
$ 245.88 million $ 541,067
May 20, 4 AM $ 12.52
+0.26%
$ 245.46 million $ 522,081
May 20, 3 AM $ 12.48
+0.24%
$ 244.67 million $ 504,506