AARK Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0007075 | $0.0007398 | $0.0007075 | $0.0007078 | $214.13 |
| 2026-11-08 | $0.0006537 | $0.000889 | $0.0006497 | $0.0007075 | $1,880.14 |
| 2026-11-07 | $0.0006651 | $0.0006652 | $0.0006535 | $0.0006537 | $681.08 |
| 2026-11-06 | $0.0006501 | $0.0007096 | $0.0006501 | $0.0006651 | $8,439.18 |
| 2026-11-05 | $0.0006533 | $0.0006944 | $0.0006432 | $0.0006501 | $11,702.28 |
| 2026-11-04 | $0.000641 | $0.0006673 | $0.0006108 | $0.0006533 | $11,255.64 |
| 2026-11-03 | $0.0006043 | $0.0006417 | $0.0005936 | $0.000618 | $9,286.40 |
| 2026-11-02 | $0.0005939 | $0.00069065 | $0.0005724 | $0.0006043 | $16,927.02 |
| 2026-11-01 | $0.0006459 | $0.0006459 | $0.000572 | $0.0005939 | $6,162.87 |
| 2026-10-31 | $0.0006395 | $0.000734 | $0.0006001 | $0.0006481 | $13,487.17 |
| 2026-10-30 | $0.000656 | $0.0007341 | $0.0006106 | $0.0006789 | $7,864.00 |
| 2026-10-29 | $0.0008086 | $0.00083 | $0.000618 | $0.0006561 | $4,429.35 |
| 2026-10-28 | $0.00061 | $0.0009449 | $0.0005799 | $0.000803 | $10,470.23 |
| 2026-10-27 | $0.00075 | $0.000755 | $0.0006031 | $0.0006191 | $10,622.99 |
| 2026-10-26 | $0.0007436 | $0.0007671 | $0.0007169 | $0.0007169 | $4,039.82 |
| 2026-10-25 | $0.0007613 | $0.000793 | $0.0007414 | $0.0007436 | $7,336.45 |
| 2026-10-24 | $0.0007956 | $0.0007963 | $0.000741 | $0.0007602 | $6,507.29 |
| 2026-10-23 | $0.0008121 | $0.00089 | $0.0007131 | $0.0007674 | $10,996.58 |
| 2026-10-22 | $0.00076 | $0.00102 | $0.0006939 | $0.0008121 | $3,325.83 |
| 2026-10-21 | $0.0008001 | $0.0008454 | $0.0007523 | $0.00076 | $3,929.27 |
| 2026-10-20 | $0.0008082 | $0.000833 | $0.0007683 | $0.0007851 | $7,026.82 |
| 2026-10-19 | $0.0008201 | $0.0008899 | $0.0008013 | $0.0008082 | $2,103.20 |
| 2026-10-18 | $0.0008595 | $0.0008671 | $0.0007961 | $0.00085 | $2,693.98 |
| 2026-10-17 | $0.0008762 | $0.0009031 | $0.0008103 | $0.0008595 | $3,128.34 |
| 2026-10-16 | $0.0008465 | $0.000905 | $0.000824 | $0.0008762 | $4,623.68 |
| 2026-10-15 | $0.0008388 | $0.0009451 | $0.0008388 | $0.0008465 | $4,836.37 |
| 2026-10-14 | $0.0009351 | $0.0009351 | $0.0008378 | $0.0008388 | $4,144.36 |
| 2026-10-13 | $0.0008053 | $0.0009595 | $0.0008053 | $0.0009201 | $8,689.20 |
| 2026-10-12 | $0.0009005 | $0.0009228 | $0.0008045 | $0.0008053 | $1,476.69 |
| 2026-10-11 | $0.0009501 | $0.0009651 | $0.0009005 | $0.0009005 | $4,068.14 |