AARK Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.000796 | $0.0008617 | $0.0007838 | $0.000848 | $902.96 |
| 2026-09-24 | $0.0007767 | $0.000796 | $0.0007538 | $0.000796 | $637.80 |
| 2026-09-23 | $0.0008242 | $0.0008242 | $0.0007501 | $0.0007767 | $1,234.00 |
| 2026-09-22 | $0.0008291 | $0.0008394 | $0.0008023 | $0.0008242 | $810.11 |
| 2026-09-21 | $0.0007996 | $0.0009651 | $0.00079 | $0.0008291 | $3,017.34 |
| 2026-09-20 | $0.0008979 | $0.0009076 | $0.0008 | $0.0008071 | $2,308.20 |
| 2026-09-19 | $0.0009059 | $0.000925 | $0.0008594 | $0.0008944 | $782.71 |
| 2026-09-18 | $0.0010041 | $0.0010584 | $0.00089 | $0.0009059 | $1,581.45 |
| 2026-09-17 | $0.0010067 | $0.0010082 | $0.0009735 | $0.0010041 | $281.48 |
| 2026-09-16 | $0.0010008 | $0.0010067 | $0.0009621 | $0.0010067 | $285.29 |
| 2026-09-15 | $0.001 | $0.0010461 | $0.0009931 | $0.0010008 | $1,410.57 |
| 2026-09-14 | $0.0010245 | $0.0010313 | $0.0010101 | $0.0010261 | $1,189.03 |
| 2026-09-13 | $0.00098 | $0.0010701 | $0.0009748 | $0.0010245 | $6,624.02 |
| 2026-09-12 | $0.0011026 | $0.0011625 | $0.00098 | $0.00098 | $3,636.84 |
| 2026-09-11 | $0.0010875 | $0.0011026 | $0.0010763 | $0.0011026 | $136.52 |
| 2026-09-10 | $0.001104 | $0.0011081 | $0.0010762 | $0.0010875 | $3,519.32 |
| 2026-09-09 | $0.0010901 | $0.0011105 | $0.0010762 | $0.001104 | $132.26 |
| 2026-09-08 | $0.001124 | $0.0012159 | $0.0010801 | $0.0010901 | $1,922.37 |
| 2026-09-07 | $0.0011237 | $0.0011587 | $0.0011237 | $0.001124 | $243.34 |
| 2026-09-06 | $0.001182 | $0.0012079 | $0.0011237 | $0.0011237 | $310.47 |
| 2026-09-05 | $0.0010785 | $0.0012344 | $0.0010785 | $0.001182 | $3,169.13 |
| 2026-09-04 | $0.0010009 | $0.0011185 | $0.0009974 | $0.0010785 | $608.38 |
| 2026-09-03 | $0.0011874 | $0.0011904 | $0.00099 | $0.0009942 | $1,447.50 |
| 2026-09-02 | $0.0012 | $0.0012 | $0.0011874 | $0.0011874 | $3.35 |
| 2026-09-01 | $0.0011884 | $0.0012 | $0.0011884 | $0.0012 | $302.68 |
| 2026-08-31 | $0.0011899 | $0.001216 | $0.0011884 | $0.0011884 | $35.53 |
| 2026-08-30 | $0.0011906 | $0.001235 | $0.0011003 | $0.0011899 | $753.37 |
| 2026-08-29 | $0.0012295 | $0.0012829 | $0.0011906 | $0.0011906 | $1,175.23 |
| 2026-08-28 | $0.0012146 | $0.0014158 | $0.0012014 | $0.0012295 | $1,399.65 |
| 2026-08-27 | $0.0010445 | $0.0012877 | $0.0010445 | $0.001213 | $1,633.19 |