ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.78	31.44	30.77	31.57	-	0.48%	142,480
Mar 5, 2026	32.10	32.10	30.77	31.42	31.42	-2.12%	59,363
Mar 4, 2026	31.67	32.23	31.60	32.10	32.10	1.26%	32,558
Mar 3, 2026	31.24	32.07	30.98	31.70	31.70	-1.95%	52,652
Mar 2, 2026	32.46	33.10	31.78	32.33	32.33	1.16%	115,061
Feb 27, 2026	32.03	32.07	31.33	31.96	31.96	-1.36%	42,153
Feb 26, 2026	32.06	32.40	31.80	32.40	32.40	0.68%	37,572
Feb 25, 2026	32.37	32.92	32.05	32.18	32.18	-0.71%	49,966
Feb 24, 2026	31.93	32.46	31.54	32.41	32.41	1.06%	357,207
Feb 23, 2026	32.12	32.34	31.74	32.07	32.07	-1.47%	544,997
Feb 20, 2026	33.03	33.45	32.35	32.55	32.55	-1.72%	874,506
Feb 19, 2026	32.22	33.12	32.15	33.12	33.12	2.70%	766,173
Feb 18, 2026	31.92	32.62	31.75	32.25	32.25	1.99%	889,495
Feb 17, 2026	31.13	31.87	30.85	31.62	31.62	0.76%	743,579
Feb 13, 2026	30.96	31.76	30.86	31.38	31.38	1.39%	610,944
Feb 12, 2026	31.56	31.70	30.75	30.95	30.95	-1.05%	708,066
Feb 11, 2026	32.23	32.25	30.90	31.28	31.28	-2.16%	820,572
Feb 10, 2026	32.58	32.66	31.92	31.97	31.97	-1.77%	938,699
Feb 9, 2026	31.75	32.65	31.54	32.55	32.55	2.70%	901,111
Feb 6, 2026	30.56	31.73	30.56	31.69	31.69	5.56%	817,572
Feb 5, 2026	30.67	31.13	29.88	30.02	30.02	-3.47%	1,198,827
Feb 4, 2026	32.79	32.79	30.47	31.10	31.10	-5.33%	1,507,073
Feb 3, 2026	32.37	32.85	31.90	32.85	32.85	3.73%	934,492
Feb 2, 2026	31.89	32.14	31.52	31.67	31.67	-1.00%	4,823,212
Jan 30, 2026	32.77	33.18	31.80	31.99	31.99	-3.53%	1,450,774
Jan 29, 2026	33.75	33.95	32.53	33.16	33.16	-2.07%	1,127,750
Jan 28, 2026	34.18	34.18	33.58	33.86	33.86	-0.09%	1,431,231
Jan 27, 2026	33.50	33.90	33.27	33.89	33.89	2.51%	1,071,965
Jan 26, 2026	33.64	33.67	33.04	33.06	33.06	-2.04%	1,135,143
Jan 23, 2026	34.11	34.26	33.56	33.75	33.75	-0.59%	1,314,407
Jan 22, 2026	34.21	34.21	33.45	33.95	33.95	0.59%	3,717,129
Jan 21, 2026	34.09	34.23	32.82	33.75	33.75	-0.21%	1,698,641
Jan 20, 2026	34.37	35.11	33.63	33.82	33.82	-3.84%	1,715,395
Jan 16, 2026	34.93	35.53	34.71	35.17	35.17	1.68%	2,526,901
Jan 15, 2026	34.70	34.94	34.22	34.59	34.59	0.17%	900,219
Jan 14, 2026	33.75	34.56	33.38	34.53	34.53	1.74%	1,724,407
Jan 13, 2026	34.63	34.63	33.68	33.94	33.94	-0.44%	1,004,476
Jan 12, 2026	33.65	34.18	33.61	34.09	34.09	1.94%	1,171,758
Jan 9, 2026	33.02	33.73	32.90	33.44	33.44	1.83%	1,423,197
Jan 8, 2026	32.84	33.71	32.65	32.84	32.84	2.43%	1,708,893
Jan 7, 2026	32.35	32.60	32.02	32.06	32.06	-1.05%	920,891
Jan 6, 2026	31.52	32.41	31.28	32.40	32.40	3.05%	1,874,832
Jan 5, 2026	30.42	31.47	30.42	31.44	31.44	4.73%	1,247,497
Jan 2, 2026	29.31	30.02	29.06	30.02	30.02	3.59%	788,360
Dec 31, 2025	29.34	29.34	28.89	28.98	28.98	-0.72%	458,719
Dec 30, 2025	29.54	29.58	29.17	29.19	29.19	-0.38%	460,505
Dec 29, 2025	29.25	29.63	29.20	29.30	29.30	-0.75%	562,748
Dec 26, 2025	30.04	30.06	29.44	29.52	29.52	-1.73%	421,542
Dec 24, 2025	30.27	30.27	29.84	30.04	30.04	-0.30%	245,079
Dec 23, 2025	29.87	30.25	29.76	30.13	30.13	-0.17%	606,868