ARK 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 | $0.15215746 | $0.15635207 | $0.14955099 | $0.15248168 | $874,525.77 |
| 2026-11-08 | $0.15388574 | $0.16166671 | $0.14867402 | $0.15215746 | $2.71M |
| 2026-11-07 | $0.15833782 | $0.15867677 | $0.152506 | $0.15397824 | $498,594.68 |
| 2026-11-06 | $0.15746442 | $0.16202871 | $0.15690243 | $0.1581672 | $704,747.26 |
| 2026-11-05 | $0.16302172 | $0.16393867 | $0.15431861 | $0.15725992 | $1.09M |
| 2026-11-04 | $0.16216432 | $0.16740821 | $0.15705906 | $0.16309978 | $1.13M |
| 2026-11-03 | $0.16543626 | $0.166594 | $0.15980443 | $0.16244253 | $1.13M |
| 2026-11-02 | $0.16527644 | $0.17242157 | $0.16381957 | $0.16555906 | $1.75M |
| 2026-11-01 | $0.16765116 | $0.1693582 | $0.16423751 | $0.16514229 | $1.47M |
| 2026-10-31 | $0.16697885 | $0.17337822 | $0.16495049 | $0.17211019 | $2.51M |
| 2026-10-30 | $0.16135774 | $0.16823923 | $0.15695687 | $0.16670532 | $1.72M |
| 2026-10-29 | $0.1654735 | $0.16988363 | $0.16102298 | $0.16121482 | $3.05M |
| 2026-10-28 | $0.16164227 | $0.17239879 | $0.16041824 | $0.16531096 | $3.97M |
| 2026-10-27 | $0.15891869 | $0.16543087 | $0.15730956 | $0.16169108 | $2.58M |
| 2026-10-26 | $0.17352273 | $0.17535499 | $0.15806192 | $0.15894282 | $3.94M |
| 2026-10-25 | $0.18101204 | $0.20358055 | $0.17016323 | $0.17367557 | $12.59M |
| 2026-10-24 | $0.22188821 | $0.23673138 | $0.1797255 | $0.18112959 | $26.30M |
| 2026-10-23 | $0.1757752 | $0.23556977 | $0.17552161 | $0.22024739 | $73.54M |
| 2026-10-22 | $0.18375385 | $0.1865698 | $0.17544523 | $0.17583298 | $2.67M |
| 2026-10-21 | $0.1743609 | $0.18487135 | $0.17193667 | $0.18375876 | $1.97M |
| 2026-10-20 | $0.17430639 | $0.17705306 | $0.17110975 | $0.17439423 | $982,700.02 |
| 2026-10-19 | $0.16934389 | $0.17554798 | $0.16932416 | $0.17433614 | $1.21M |
| 2026-10-18 | $0.17431089 | $0.17695807 | $0.16678113 | $0.16949606 | $767,662.73 |
| 2026-10-17 | $0.18027486 | $0.18336858 | $0.17123503 | $0.17438653 | $1.16M |
| 2026-10-16 | $0.18245001 | $0.18265208 | $0.17829899 | $0.1806987 | $822,124.07 |
| 2026-10-15 | $0.18215848 | $0.18668983 | $0.1726593 | $0.18259407 | $2.00M |
| 2026-10-14 | $0.19144131 | $0.19271643 | $0.18080788 | $0.18230462 | $1.76M |
| 2026-10-13 | $0.19079913 | $0.19469628 | $0.184317 | $0.19131985 | $2.26M |
| 2026-10-12 | $0.2075153 | $0.20838929 | $0.19058682 | $0.19085705 | $3.85M |
| 2026-10-11 | $0.21413421 | $0.21956475 | $0.20595883 | $0.20749177 | $3.13M |