ARK Historical Data

ARK Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2 AM $ 12.09
-0.05%
$ 236.97 million $ 487,713
May 16, 1 AM $ 12.1
-0.11%
$ 237.11 million $ 489,533
May 16, 12 AM $ 12.11
+0.00%
$ 237.4 million $ 484,770
May 15, 11 PM $ 12.11
-0.12%
$ 237.4 million $ 482,174
May 15, 10 PM $ 12.13
-0.01%
$ 237.7 million $ 490,048
May 15, 9 PM $ 12.13
-0.07%
$ 237.7 million $ 494,460
May 15, 8 PM $ 12.13
-0.01%
$ 237.84 million $ 494,543
May 15, 7 PM $ 12.14
+0.01%
$ 237.87 million $ 492,379
May 15, 6 PM $ 12.13
+0.01%
$ 237.86 million $ 491,438
May 15, 5 PM $ 12.13
-0.15%
$ 237.81 million $ 492,571
May 15, 4 PM $ 12.15
-0.34%
$ 238.21 million $ 500,692
May 15, 3 PM $ 12.19
-0.01%
$ 239 million $ 503,259
May 15, 2 PM $ 12.19
+0.04%
$ 239.04 million $ 506,417
May 15, 1 PM $ 12.19
+0.08%
$ 238.96 million $ 519,809
May 15, 12 PM $ 12.18
+0.05%
$ 238.75 million $ 524,716
May 15, 11 AM $ 12.18
+0.09%
$ 238.68 million $ 530,837
May 15, 10 AM $ 12.16
+0.15%
$ 238.32 million $ 529,310
May 15, 9 AM $ 12.14
+0.03%
$ 237.96 million $ 534,627
May 15, 8 AM $ 12.13
+0.11%
$ 237.81 million $ 538,616
May 15, 7 AM $ 12.12
+0.32%
$ 237.56 million $ 538,548
May 15, 6 AM $ 12.08
+0.22%
$ 236.86 million $ 538,951
May 15, 5 AM $ 12.06
-0.02%
$ 236.36 million $ 551,034
May 15, 4 AM $ 12.06
+0.07%
$ 236.46 million $ 550,630
May 15, 3 AM $ 12.05
+0.21%
$ 236.26 million $ 550,583
May 15, 2 AM $ 12.03
+0.09%
$ 235.74 million $ 552,855
May 15, 1 AM $ 12.02
+0.15%
$ 235.53 million $ 552,739
May 15, 12 AM $ 12
-0.40%
$ 235.2 million $ 552,087
May 14, 11 PM $ 12.05
+0.07%
$ 236.11 million $ 550,663
May 14, 10 PM $ 12.04
+0.02%
$ 235.93 million $ 538,804
May 14, 9 PM $ 12.03
-0.02%
$ 235.89 million $ 538,135
May 14, 8 PM $ 12.04
-0.05%
$ 235.94 million $ 537,218
May 14, 7 PM $ 12.05
-0.01%
$ 236.12 million $ 541,704
May 14, 6 PM $ 12.05
+0.04%
$ 236.19 million $ 552,707
May 14, 5 PM $ 12.05
+0.09%
$ 236.11 million $ 549,661
May 14, 4 PM $ 12.03
+0.02%
$ 235.88 million $ 541,595
May 14, 3 PM $ 12.06
-0.02%
$ 236.44 million $ 544,260
May 14, 2 PM $ 12.06
+0.04%
$ 236.47 million $ 544,671
May 14, 1 PM $ 12.06
+0.00%
$ 236.37 million $ 536,317
May 14, 12 PM $ 12.06
-0.03%
$ 236.34 million $ 535,216
May 14, 11 AM $ 12.06
-0.04%
$ 236.4 million $ 533,451
May 14, 10 AM $ 12.06
+0.05%
$ 236.48 million $ 534,518
May 14, 9 AM $ 12.06
-0.10%
$ 236.34 million $ 524,357
May 14, 8 AM $ 12.07
-0.05%
$ 236.57 million $ 526,977
May 14, 7 AM $ 12.07
+0.02%
$ 236.64 million $ 527,534
May 14, 6 AM $ 12.07
+0.02%
$ 236.56 million $ 526,775
May 14, 5 AM $ 12.07
-0.01%
$ 236.51 million $ 520,864
May 14, 4 AM $ 12.07
-0.02%
$ 236.54 million $ 516,751
May 14, 3 AM $ 12.07
+0.02%
$ 236.59 million $ 510,382
May 14, 2 AM $ 12.06
+0.02%
$ 236.47 million $ 511,254
May 14, 1 AM $ 12.06
-0.02%
$ 236.43 million $ 508,231