AARK Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.0009791 | $0.0010281 | $0.0009366 | $0.0009501 | $4,567.67 |
| 2026-10-09 | $0.00088 | $0.0010847 | $0.00085 | $0.0009791 | $7,216.74 |
| 2026-10-08 | $0.0008312 | $0.00088 | $0.0008312 | $0.00088 | $1,698.57 |
| 2026-10-07 | $0.000853 | $0.000855 | $0.0007945 | $0.0008312 | $1,972.78 |
| 2026-10-06 | $0.00085 | $0.000883 | $0.0007975 | $0.000853 | $3,698.24 |
| 2026-10-05 | $0.0008059 | $0.0008601 | $0.0008059 | $0.00085 | $1,856.60 |
| 2026-10-04 | $0.0007901 | $0.0008281 | $0.0007584 | $0.0008059 | $9,664.36 |
| 2026-10-03 | $0.0007732 | $0.0008275 | $0.0007514 | $0.0007709 | $1,894.31 |
| 2026-10-02 | $0.0007938 | $0.0007938 | $0.0007393 | $0.0007732 | $5,269.84 |
| 2026-10-01 | $0.0007772 | $0.0008031 | $0.0007433 | $0.0007938 | $1,441.73 |
| 2026-09-30 | $0.0008129 | $0.0008129 | $0.0007772 | $0.0007772 | $235.85 |
| 2026-09-29 | $0.0007871 | $0.0008129 | $0.0007647 | $0.0008129 | $177.49 |
| 2026-09-28 | $0.0007957 | $0.0007957 | $0.00075 | $0.0007871 | $471.51 |
| 2026-09-27 | $0.0007956 | $0.0007957 | $0.0007731 | $0.0007957 | $98.03 |
| 2026-09-26 | $0.000848 | $0.0008865 | $0.0007507 | $0.0007956 | $2,157.52 |
| 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 |