ARKM 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 | $0.09429845 | $0.10114488 | $0.09301377 | $0.09813946 | $4.26M |
| 2026-11-08 | $0.10134598 | $0.10134598 | $0.09316376 | $0.09439772 | $4.34M |
| 2026-11-07 | $0.1051894 | $0.10580196 | $0.10041084 | $0.10142523 | $2.51M |
| 2026-11-06 | $0.1021124 | $0.107912 | $0.10177159 | $0.10498304 | $4.80M |
| 2026-11-05 | $0.1143507 | $0.11533848 | $0.10072357 | $0.10139991 | $5.70M |
| 2026-11-04 | $0.11368313 | $0.11785447 | $0.11187841 | $0.11426672 | $5.63M |
| 2026-11-03 | $0.11278587 | $0.11596411 | $0.11244462 | $0.11384246 | $4.72M |
| 2026-11-02 | $0.11347378 | $0.11378912 | $0.11003836 | $0.11291759 | $4.87M |
| 2026-11-01 | $0.11490001 | $0.11517258 | $0.11199738 | $0.11318467 | $3.19M |
| 2026-10-31 | $0.1143617 | $0.115314 | $0.11251044 | $0.11357414 | $2.65M |
| 2026-10-30 | $0.10861874 | $0.11456433 | $0.10182047 | $0.11438108 | $11.33M |
| 2026-10-29 | $0.12139846 | $0.12306412 | $0.10842652 | $0.1086002 | $4.69M |
| 2026-10-28 | $0.11999295 | $0.12310419 | $0.11861883 | $0.1212448 | $3.73M |
| 2026-10-27 | $0.11875084 | $0.121151 | $0.11576182 | $0.12000576 | $4.18M |
| 2026-10-26 | $0.12125718 | $0.12212067 | $0.11605764 | $0.11856266 | $4.04M |
| 2026-10-25 | $0.12755479 | $0.12860613 | $0.12025764 | $0.12123809 | $4.37M |
| 2026-10-24 | $0.13266347 | $0.13794954 | $0.12253759 | $0.12768392 | $11.08M |
| 2026-10-23 | $0.12893167 | $0.14105149 | $0.12659098 | $0.13194873 | $19.09M |
| 2026-10-22 | $0.12824286 | $0.14159706 | $0.12340675 | $0.12927973 | $41.89M |
| 2026-10-21 | $0.12483049 | $0.13023922 | $0.12483049 | $0.12737839 | $8.32M |
| 2026-10-20 | $0.11648386 | $0.12790003 | $0.11504633 | $0.12468438 | $7.45M |
| 2026-10-19 | $0.11438324 | $0.11741802 | $0.11193639 | $0.11686868 | $4.95M |
| 2026-10-18 | $0.11847867 | $0.12006627 | $0.10921292 | $0.11435093 | $4.29M |
| 2026-10-17 | $0.12380607 | $0.12527623 | $0.11648244 | $0.11873716 | $5.22M |
| 2026-10-16 | $0.12447366 | $0.12689578 | $0.12052241 | $0.12394647 | $4.70M |
| 2026-10-15 | $0.12753768 | $0.12760153 | $0.11699222 | $0.12454011 | $7.67M |
| 2026-10-14 | $0.13199777 | $0.13295451 | $0.12369634 | $0.12683008 | $6.00M |
| 2026-10-13 | $0.12848651 | $0.1343053 | $0.12463235 | $0.13192188 | $5.52M |
| 2026-10-12 | $0.14099688 | $0.1433 | $0.12786118 | $0.12831926 | $8.59M |
| 2026-10-11 | $0.13278828 | $0.14326957 | $0.12976133 | $0.14093635 | $8.03M |