ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 10.39
+0.00%
$ 203.61 million $ 6.28 million
Yesterday $ 10.39
+0.04%
$ 203.73 million $ 6.35 million
Jun 9, 2026 $ 10.39
+0.56%
$ 203.65 million $ 6.37 million
Jun 8, 2026 $ 10.33
+0.25%
$ 202.51 million $ 5.51 million
Jun 7, 2026 $ 10.31
+0.23%
$ 202 million $ 5.32 million
Jun 6, 2026 $ 10.28
+6.08%
$ 201.54 million $ 7.25 million
Jun 5, 2026 $ 9.69
+1.22%
$ 189.98 million $ 6.77 million
Jun 4, 2026 $ 9.58
-2.16%
$ 187.71 million $ 6.87 million
Jun 3, 2026 $ 9.79
-2.67%
$ 191.85 million $ 6.86 million
Jun 2, 2026 $ 10.06
-5.19%
$ 197.1 million $ 7.56 million
Jun 1, 2026 $ 10.61
-2.20%
$ 207.9 million $ 7.12 million
May 31, 2026 $ 10.84
-1.24%
$ 212.6 million $ 6.23 million
May 30, 2026 $ 10.98
-0.91%
$ 215.02 million $ 5.69 million
May 29, 2026 $ 11.08
+1.86%
$ 217.19 million $ 7.03 million
May 28, 2026 $ 10.88
-1.81%
$ 213.14 million $ 6.5 million
May 27, 2026 $ 11.08
-3.03%
$ 217.42 million $ 6.36 million
May 26, 2026 $ 11.43
-2.92%
$ 223.93 million $ 6.85 million
May 25, 2026 $ 11.77
-2.99%
$ 230.69 million $ 7.37 million
May 24, 2026 $ 12.13
-1.63%
$ 237.69 million $ 6.57 million
May 23, 2026 $ 12.33
-1.12%
$ 241.71 million $ 6.81 million
May 22, 2026 $ 12.47
-1.10%
$ 244.83 million $ 5.93 million
May 21, 2026 $ 12.61
-2.61%
$ 247.22 million $ 545,269
May 20, 2026 $ 12.95
+3.94%
$ 253.88 million $ 574,769
May 19, 2026 $ 12.46
+1.91%
$ 244.24 million $ 454,257
May 18, 2026 $ 12.23
+0.14%
$ 239.68 million $ 351,052
May 17, 2026 $ 12.21
-0.18%
$ 239.31 million $ 500,193
May 16, 2026 $ 12.23
+0.99%
$ 239.76 million $ 536,176
May 15, 2026 $ 12.11
+0.53%
$ 237.4 million $ 482,174
May 14, 2026 $ 12.05
-0.34%
$ 236.11 million $ 550,663
May 13, 2026 $ 12.09
+0.11%
$ 236.9 million $ 527,705
May 12, 2026 $ 12.07
-0.19%
$ 236.59 million $ 574,751
May 11, 2026 $ 12.1
+0.21%
$ 237.11 million $ 549,507
May 10, 2026 $ 12.07
-0.21%
$ 236.62 million $ 555,913
May 9, 2026 $ 12.1
+0.28%
$ 237.15 million $ 508,048
May 8, 2026 $ 12.06
-0.45%
$ 236.48 million $ 472,466
May 7, 2026 $ 12.12
+0.21%
$ 237.55 million $ 515,692
May 6, 2026 $ 12.1
-5.30%
$ 237.13 million $ 485,357
May 5, 2026 $ 12.78
-1.67%
$ 250.41 million $ 560,254
May 4, 2026 $ 12.99
+0.23%
$ 254.68 million $ 562,417
May 3, 2026 $ 12.97
-0.85%
$ 254.16 million $ 521,407
May 2, 2026 $ 13.08
-0.56%
$ 256.34 million $ 542,749
May 1, 2026 $ 13.15
+0.40%
$ 257.79 million $ 590,634
Apr 30, 2026 $ 13.1
+1.00%
$ 256.8 million $ 514,290
Apr 29, 2026 $ 12.97
+2.71%
$ 253.9 million $ 7.78 million
Apr 28, 2026 $ 12.63
+6.40%
$ 247.45 million $ 8.13 million
Apr 27, 2026 $ 11.87
+0.18%
$ 232.72 million $ 6.23 million
Apr 26, 2026 $ 11.85
-5.51%
$ 232.14 million $ 7.88 million
Apr 25, 2026 $ 12.54
-5.46%
$ 245.72 million $ 7.61 million
Apr 24, 2026 $ 13.26
+0.09%
$ 259.95 million $ 7.83 million
Apr 23, 2026 $ 13.25
+1.29%
$ 259.68 million $ 7.38 million
Download