ARK Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.21551603 | $0.22041145 | $0.21361015 | $0.21391673 | $3.34M |
| 2026-10-09 | $0.22581981 | $0.22667776 | $0.21442998 | $0.2155303 | $5.53M |
| 2026-10-08 | $0.21475054 | $0.23002436 | $0.20922184 | $0.22632077 | $13.10M |
| 2026-10-07 | $0.20964988 | $0.2284922 | $0.20774542 | $0.21519284 | $16.20M |
| 2026-10-06 | $0.21872959 | $0.22055938 | $0.20723653 | $0.20914823 | $4.22M |
| 2026-10-05 | $0.22361941 | $0.22823349 | $0.21618194 | $0.21861992 | $6.96M |
| 2026-10-04 | $0.22996643 | $0.23412806 | $0.22175304 | $0.22367 | $11.17M |
| 2026-10-03 | $0.21729319 | $0.25009623 | $0.20490789 | $0.2304183 | $33.04M |
| 2026-10-02 | $0.24098277 | $0.2473509 | $0.21369976 | $0.21691518 | $19.13M |
| 2026-10-01 | $0.24817316 | $0.29822798 | $0.23716133 | $0.24158415 | $57.30M |
| 2026-09-30 | $0.25156331 | $0.41297095 | $0.22050629 | $0.25882419 | $140.78M |
| 2026-09-29 | $0.23917289 | $0.25352114 | $0.23448182 | $0.2513648 | $4.10M |
| 2026-09-28 | $0.24636818 | $0.2498132 | $0.22758386 | $0.23913257 | $7.90M |
| 2026-09-27 | $0.26127964 | $0.28017853 | $0.24393205 | $0.24689759 | $24.42M |
| 2026-09-26 | $0.25576424 | $0.29042014 | $0.24753502 | $0.26143485 | $61.77M |
| 2026-09-25 | $0.19396729 | $0.26161037 | $0.18011922 | $0.25617361 | $80.82M |
| 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 |