AARK Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.000656 | $0.0007341 | $0.0006106 | $0.0006789 | $7,864.00 |
| 2026-10-29 | $0.0008086 | $0.00083 | $0.000618 | $0.0006561 | $4,429.35 |
| 2026-10-28 | $0.00061 | $0.0009449 | $0.0005799 | $0.000803 | $10,470.23 |
| 2026-10-27 | $0.00075 | $0.000755 | $0.0006031 | $0.0006191 | $10,622.99 |
| 2026-10-26 | $0.0007436 | $0.0007671 | $0.0007169 | $0.0007169 | $4,039.82 |
| 2026-10-25 | $0.0007613 | $0.000793 | $0.0007414 | $0.0007436 | $7,336.45 |
| 2026-10-24 | $0.0007956 | $0.0007963 | $0.000741 | $0.0007602 | $6,507.29 |
| 2026-10-23 | $0.0008121 | $0.00089 | $0.0007131 | $0.0007674 | $10,996.58 |
| 2026-10-22 | $0.00076 | $0.00102 | $0.0006939 | $0.0008121 | $3,325.83 |
| 2026-10-21 | $0.0008001 | $0.0008454 | $0.0007523 | $0.00076 | $3,929.27 |
| 2026-10-20 | $0.0008082 | $0.000833 | $0.0007683 | $0.0007851 | $7,026.82 |
| 2026-10-19 | $0.0008201 | $0.0008899 | $0.0008013 | $0.0008082 | $2,103.20 |
| 2026-10-18 | $0.0008595 | $0.0008671 | $0.0007961 | $0.00085 | $2,693.98 |
| 2026-10-17 | $0.0008762 | $0.0009031 | $0.0008103 | $0.0008595 | $3,128.34 |
| 2026-10-16 | $0.0008465 | $0.000905 | $0.000824 | $0.0008762 | $4,623.68 |
| 2026-10-15 | $0.0008388 | $0.0009451 | $0.0008388 | $0.0008465 | $4,836.37 |
| 2026-10-14 | $0.0009351 | $0.0009351 | $0.0008378 | $0.0008388 | $4,144.36 |
| 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 |