ARK Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.15843877 | $0.19469255 | $0.15650087 | $0.19421123 | $20.26M |
| 2026-09-23 | $0.15708061 | $0.16427355 | $0.15561228 | $0.15847544 | $4.02M |
| 2026-09-22 | $0.1533696 | $0.15705952 | $0.15099921 | $0.15705952 | $2.77M |
| 2026-09-21 | $0.15144156 | $0.15472805 | $0.14738854 | $0.153383 | $2.74M |
| 2026-09-20 | $0.15171743 | $0.16280932 | $0.14777285 | $0.1513573 | $9.67M |
| 2026-09-19 | $0.14097258 | $0.1579592 | $0.13828272 | $0.15245616 | $6.56M |
| 2026-09-18 | $0.13741564 | $0.14209862 | $0.13434165 | $0.14096849 | $4.24M |
| 2026-09-17 | $0.14910921 | $0.15023717 | $0.13667232 | $0.13752767 | $5.10M |
| 2026-09-16 | $0.14520928 | $0.16253707 | $0.14284935 | $0.14937166 | $15.95M |
| 2026-09-15 | $0.17614567 | $0.17698108 | $0.14223709 | $0.1457662 | $17.97M |
| 2026-09-14 | $0.13905964 | $0.20796437 | $0.13605304 | $0.17009601 | $76.75M |
| 2026-09-13 | $0.13022055 | $0.19683957 | $0.12802219 | $0.13878659 | $78.76M |
| 2026-09-12 | $0.11543193 | $0.13138454 | $0.11493881 | $0.13119924 | $7.35M |
| 2026-09-11 | $0.11113271 | $0.11675471 | $0.10827767 | $0.11531009 | $1.53M |
| 2026-09-10 | $0.11831743 | $0.14068343 | $0.11088756 | $0.11103549 | $12.24M |
| 2026-09-09 | $0.11641908 | $0.12019606 | $0.11622336 | $0.11806134 | $789,522.58 |
| 2026-09-08 | $0.11476452 | $0.11862677 | $0.11476452 | $0.11645337 | $393,018.56 |
| 2026-09-07 | $0.1179001 | $0.11829789 | $0.11400991 | $0.11471752 | $351,560.08 |
| 2026-09-06 | $0.11813204 | $0.11873626 | $0.11653485 | $0.11789677 | $487,369.01 |
| 2026-09-05 | $0.11785692 | $0.11908373 | $0.11634506 | $0.11813204 | $596,591.78 |
| 2026-09-04 | $0.1136628 | $0.12123728 | $0.1136108 | $0.11792482 | $2.58M |
| 2026-09-03 | $0.1089358 | $0.11900893 | $0.10866988 | $0.1136628 | $2.48M |
| 2026-09-02 | $0.10816312 | $0.11248564 | $0.10790073 | $0.10910167 | $589,049.83 |
| 2026-09-01 | $0.10939388 | $0.11112079 | $0.1070266 | $0.10812056 | $459,464.07 |
| 2026-08-31 | $0.10806937 | $0.11068066 | $0.10806937 | $0.10937661 | $556,707.37 |
| 2026-08-30 | $0.11083695 | $0.11490003 | $0.10755572 | $0.10825533 | $706,756.05 |
| 2026-08-29 | $0.11143191 | $0.11156682 | $0.10936715 | $0.11061155 | $348,516.51 |
| 2026-08-28 | $0.11324085 | $0.11324176 | $0.1072581 | $0.111402 | $662,359.56 |
| 2026-08-27 | $0.11104218 | $0.11675897 | $0.11038959 | $0.11325236 | $2.12M |
| 2026-08-26 | $0.10647065 | $0.11384603 | $0.10486202 | $0.11112769 | $3.81M |