ARKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	41.58	42.45	41.39	42.27	42.27	4.16%	1,727
Jan 16, 2025	39.84	40.58	39.84	40.58	40.58	0.60%	303
Jan 15, 2025	40.05	40.73	40.05	40.34	40.34	2.90%	1,146
Jan 14, 2025	39.39	39.39	39.11	39.20	39.20	2.49%	907
Jan 13, 2025	37.71	38.25	37.40	38.25	38.25	-1.04%	1,443
Jan 10, 2025	38.85	38.90	38.32	38.65	38.65	0.42%	2,763
Jan 8, 2025	38.83	38.83	38.49	38.49	38.49	-2.25%	237
Jan 7, 2025	41.58	41.58	39.30	39.38	39.38	-4.91%	1,180
Jan 6, 2025	41.40	41.41	41.32	41.41	41.41	3.06%	459
Jan 3, 2025	40.18	40.18	40.18	40.18	40.18	1.39%	125
Jan 2, 2025	39.89	39.89	39.14	39.63	39.63	3.30%	502
Dec 31, 2024	39.00	39.39	38.33	38.37	38.37	-1.21%	2,824
Dec 30, 2024	38.42	38.84	38.21	38.84	38.84	-7.32%	2,169
Dec 27, 2024	42.09	42.09	41.90	41.90	38.73	-0.96%	534
Dec 26, 2024	42.68	42.68	42.31	42.31	39.11	-2.88%	551
Dec 24, 2024	42.80	43.56	42.77	43.56	40.27	5.12%	2,196
Dec 23, 2024	41.90	41.90	41.44	41.44	38.31	-3.27%	4,649
Dec 20, 2024	42.84	42.84	42.84	42.84	39.60	0.23%	306
Dec 19, 2024	43.85	43.85	42.33	42.74	39.51	-3.73%	633
Dec 18, 2024	45.45	45.62	44.40	44.40	41.04	-4.53%	791
Dec 17, 2024	46.46	46.77	46.31	46.51	42.99	0.65%	2,961
Dec 16, 2024	46.25	46.95	46.20	46.21	42.71	3.38%	2,382
Dec 13, 2024	44.01	44.70	44.01	44.70	41.32	1.61%	494
Dec 12, 2024	44.67	44.67	43.99	43.99	40.66	-1.31%	710
Dec 11, 2024	44.05	44.57	44.05	44.57	41.20	4.16%	3,313
Dec 10, 2024	43.20	43.20	42.79	42.79	39.56	0.14%	461
Dec 9, 2024	43.82	43.82	42.73	42.73	39.50	-4.33%	285
Dec 6, 2024	43.84	44.67	43.84	44.67	41.29	2.02%	931
Dec 5, 2024	45.47	45.47	43.67	43.78	40.47	-0.11%	1,379
Dec 4, 2024	42.85	43.83	42.85	43.83	40.51	2.92%	526
Dec 3, 2024	42.69	42.76	42.59	42.59	39.37	-0.09%	437
Dec 2, 2024	43.44	45.60	42.62	42.62	39.40	-1.64%	1,110
Nov 29, 2024	43.44	43.60	43.33	43.33	40.06	0.58%	1,210
Nov 27, 2024	42.69	43.21	42.69	43.09	39.83	4.91%	2,373
Nov 26, 2024	41.42	41.42	41.07	41.07	37.96	-3.04%	399
Nov 25, 2024	42.69	42.69	42.36	42.36	39.15	-3.76%	1,017
Nov 22, 2024	44.01	44.01	44.01	44.01	40.68	0.84%	270
Nov 21, 2024	43.29	43.65	43.17	43.65	40.34	3.28%	1,061
Nov 20, 2024	42.43	42.43	42.09	42.26	39.06	1.50%	2,650
Nov 19, 2024	41.63	41.63	41.63	41.63	38.49	1.04%	96
Nov 18, 2024	41.20	41.20	41.20	41.20	38.09	-0.09%	237
Nov 15, 2024	40.44	41.24	40.43	41.24	38.12	3.90%	830
Nov 14, 2024	40.38	40.43	39.69	39.69	36.69	-2.25%	1,251
Nov 13, 2024	41.09	41.81	40.61	40.61	37.54	-0.04%	5,746
Nov 12, 2024	40.62	40.62	40.62	40.62	37.55	2.80%	369
Nov 11, 2024	38.37	39.52	38.37	39.52	36.53	11.87%	1,050
Nov 8, 2024	35.20	35.32	35.20	35.32	32.65	0.09%	786
Nov 7, 2024	35.29	35.29	35.29	35.29	32.62	0.22%	73
Nov 6, 2024	34.76	35.21	34.76	35.21	32.55	8.86%	371
Nov 5, 2024	32.35	32.35	32.35	32.35	29.90	2.67%	15
Nov 4, 2024	31.84	31.84	31.51	31.51	29.12	-2.17%	370
Nov 1, 2024	32.21	32.21	32.21	32.21	29.77	-1.44%	18
Oct 31, 2024	32.83	32.83	32.68	32.68	30.20	-2.25%	222
Oct 30, 2024	33.31	33.43	33.30	33.43	30.90	-0.95%	363
Oct 29, 2024	33.74	33.85	33.74	33.75	31.20	3.92%	835
Oct 28, 2024	32.17	32.48	32.17	32.48	30.02	3.61%	492
Oct 25, 2024	31.34	31.34	31.34	31.34	28.97	-1.82%	81
Oct 24, 2024	31.87	31.92	31.87	31.92	29.51	2.52%	182
Oct 23, 2024	31.14	31.14	31.14	31.14	28.78	-1.47%	84
Oct 22, 2024	31.41	31.60	31.41	31.60	29.21	-0.47%	2,067
Oct 21, 2024	31.48	31.75	31.48	31.75	29.35	-1.05%	650
Oct 18, 2024	31.84	32.18	31.84	32.09	29.66	2.37%	394
Oct 17, 2024	31.35	31.35	31.35	31.35	28.97	-1.34%	22
Oct 16, 2024	31.77	31.77	31.77	31.77	29.37	1.00%	17
Oct 15, 2024	30.81	31.46	30.81	31.46	29.08	1.38%	359
Oct 14, 2024	30.50	31.03	30.50	31.03	28.68	3.95%	4,534
Oct 11, 2024	29.71	29.85	29.71	29.85	27.59	4.92%	377
Oct 10, 2024	28.45	28.45	28.45	28.45	26.30	-1.88%	73
Oct 9, 2024	29.19	29.19	29.00	29.00	26.80	-1.77%	161
Oct 8, 2024	29.72	29.72	29.47	29.52	27.29	-1.53%	539
Oct 7, 2024	30.32	30.46	29.98	29.98	27.71	1.33%	1,026
Oct 4, 2024	29.58	29.58	29.58	29.58	27.35	1.98%	105
Oct 3, 2024	29.01	29.01	29.01	29.01	26.81	0.93%	151
Oct 2, 2024	29.04	29.04	28.74	28.74	26.57	-1.99%	322
Oct 1, 2024	29.73	29.73	29.32	29.32	27.11	-2.51%	861
Sep 30, 2024	30.40	30.40	30.05	30.08	27.80	-1.45%	3,620
Sep 27, 2024	30.50	30.81	30.50	30.52	28.21	-22.42%	11,896
Sep 26, 2024	37.64	39.35	37.64	39.34	28.26	2.77%	21,566
Sep 25, 2024	38.28	38.28	38.28	38.28	27.50	-1.45%	13
Sep 24, 2024	38.84	38.84	38.84	38.84	27.90	1.41%	1
Sep 23, 2024	38.30	38.30	38.30	38.30	27.51	0.45%	5
Sep 20, 2024	38.14	38.14	38.13	38.13	27.39	-0.42%	274
Sep 19, 2024	38.05	38.29	38.05	38.29	27.51	4.03%	111
Sep 18, 2024	36.81	36.81	36.81	36.81	26.44	0.11%	18
Sep 17, 2024	36.77	36.77	36.77	36.77	26.41	2.88%	25
Sep 16, 2024	35.66	35.76	35.66	35.74	25.67	-2.49%	565
Sep 13, 2024	36.65	36.65	36.65	36.65	26.33	1.79%	10
Sep 12, 2024	36.01	36.01	36.01	36.01	25.87	0.94%	62
Sep 11, 2024	34.80	35.67	34.79	35.67	25.62	-0.44%	2,343
Sep 10, 2024	35.83	35.83	35.83	35.83	25.74	1.08%	77
Sep 9, 2024	35.45	35.45	35.45	35.45	25.46	5.13%	135
Sep 6, 2024	33.72	33.72	33.72	33.72	24.22	-3.35%	102
Sep 5, 2024	34.88	34.88	34.88	34.88	25.06	-2.73%	136
Sep 4, 2024	35.86	35.86	35.86	35.86	25.76	0.09%	55
Sep 3, 2024	35.83	35.83	35.83	35.83	25.74	-1.05%	73
Aug 30, 2024	36.21	36.21	36.21	36.21	26.01	-0.62%	45
Aug 29, 2024	36.43	36.43	36.43	36.43	26.17	0.01%	232
Aug 28, 2024	36.43	36.43	36.43	36.43	26.17	-3.65%	48
Aug 27, 2024	37.78	37.84	37.78	37.81	27.16	-1.78%	365
Aug 26, 2024	38.65	38.65	38.50	38.50	27.65	-0.29%	1,024