ARKER Historical USD Price
Daily close · Sep 11, 2025 → Sep 29, 2026Daily price history
Aug 31, 2026 → Sep 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-29 | $0.00000819 | $0.00000825 | $0.00000805 | $0.00000813 | $13.01 |
| 2026-09-28 | $0.00000835 | $0.0000084 | $0.00000812 | $0.00000819 | $13.11 |
| 2026-09-27 | $0.00000829 | $0.00000839 | $0.00000827 | $0.00000835 | $13.37 |
| 2026-09-26 | $0.00000833 | $0.00000834 | $0.00000823 | $0.00000829 | $13.27 |
| 2026-09-25 | $0.00000833 | $0.0000084 | $0.00000825 | $0.00000833 | $13.33 |
| 2026-09-24 | $0.00000823 | $0.00000842 | $0.00000819 | $0.00000833 | $13.32 |
| 2026-09-23 | $0.00000845 | $0.00000856 | $0.00000815 | $0.00000823 | $13.17 |
| 2026-09-22 | $0.00000857 | $0.00000858 | $0.0000084 | $0.00000845 | $13.52 |
| 2026-09-21 | $0.00000829 | $0.00000865 | $0.00000823 | $0.00000857 | $13.71 |
| 2026-09-20 | $0.00000817 | $0.00000832 | $0.00000801 | $0.00000828 | $13.25 |
| 2026-09-19 | $0.00000816 | $0.00000829 | $0.00000813 | $0.00000817 | $13.08 |
| 2026-09-18 | $0.00000792 | $0.00000823 | $0.00000789 | $0.00000816 | $13.06 |
| 2026-09-17 | $0.00000779 | $0.00000792 | $0.00000773 | $0.00000792 | $12.67 |
| 2026-09-16 | $0.00000764 | $0.00000779 | $0.00000756 | $0.00000779 | $12.46 |
| 2026-09-15 | $0.00000772 | $0.00000777 | $0.00000761 | $0.00000764 | $12.22 |
| 2026-09-14 | $0.00000778 | $0.0000079 | $0.0000077 | $0.00000772 | $12.36 |
| 2026-09-13 | $0.0000079 | $0.00000793 | $0.00000776 | $0.00000778 | $38.92 |
| 2026-09-12 | $0.0000079 | $0.00000803 | $0.00000788 | $0.0000079 | $39.52 |
| 2026-09-11 | $0.0000077 | $0.00000804 | $0.0000077 | $0.0000079 | $39.48 |
| 2026-09-10 | $0.00000785 | $0.00000788 | $0.00000766 | $0.0000077 | $38.52 |
| 2026-09-09 | $0.00000817 | $0.00000823 | $0.00000781 | $0.00000785 | $39.26 |
| 2026-09-08 | $0.00000804 | $0.00000826 | $0.00000801 | $0.00000817 | $40.86 |
| 2026-09-07 | $0.00000817 | $0.00000821 | $0.00000798 | $0.00000804 | $40.20 |
| 2026-09-06 | $0.00000833 | $0.00000835 | $0.00000806 | $0.00000818 | $40.88 |
| 2026-09-05 | $0.00000784 | $0.00000847 | $0.00000782 | $0.00000833 | $41.64 |
| 2026-09-04 | $0.00000794 | $0.00000798 | $0.00000771 | $0.00000783 | $39.16 |
| 2026-09-03 | $0.00000755 | $0.00000797 | $0.00000752 | $0.00000794 | $3.15 |
| 2026-09-02 | $0.00000748 | $0.00000755 | $0.00000745 | $0.00000754 | $2.99 |
| 2026-09-01 | $0.00000757 | $0.00000761 | $0.0000074 | $0.00000748 | $2.96 |
| 2026-08-31 | $0.0000075 | $0.0000076 | $0.00000748 | $0.00000757 | $3.00 |