ARKM Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.12139846 | $0.12306412 | $0.10842652 | $0.1086002 | $4.69M |
| 2026-10-28 | $0.11999295 | $0.12310419 | $0.11861883 | $0.1212448 | $3.73M |
| 2026-10-27 | $0.11875084 | $0.121151 | $0.11576182 | $0.12000576 | $4.18M |
| 2026-10-26 | $0.12125718 | $0.12212067 | $0.11605764 | $0.11856266 | $4.04M |
| 2026-10-25 | $0.12755479 | $0.12860613 | $0.12025764 | $0.12123809 | $4.37M |
| 2026-10-24 | $0.13266347 | $0.13794954 | $0.12253759 | $0.12768392 | $11.08M |
| 2026-10-23 | $0.12893167 | $0.14105149 | $0.12659098 | $0.13194873 | $19.09M |
| 2026-10-22 | $0.12824286 | $0.14159706 | $0.12340675 | $0.12927973 | $41.89M |
| 2026-10-21 | $0.12483049 | $0.13023922 | $0.12483049 | $0.12737839 | $8.32M |
| 2026-10-20 | $0.11648386 | $0.12790003 | $0.11504633 | $0.12468438 | $7.45M |
| 2026-10-19 | $0.11438324 | $0.11741802 | $0.11193639 | $0.11686868 | $4.95M |
| 2026-10-18 | $0.11847867 | $0.12006627 | $0.10921292 | $0.11435093 | $4.29M |
| 2026-10-17 | $0.12380607 | $0.12527623 | $0.11648244 | $0.11873716 | $5.22M |
| 2026-10-16 | $0.12447366 | $0.12689578 | $0.12052241 | $0.12394647 | $4.70M |
| 2026-10-15 | $0.12753768 | $0.12760153 | $0.11699222 | $0.12454011 | $7.67M |
| 2026-10-14 | $0.13199777 | $0.13295451 | $0.12369634 | $0.12683008 | $6.00M |
| 2026-10-13 | $0.12848651 | $0.1343053 | $0.12463235 | $0.13192188 | $5.52M |
| 2026-10-12 | $0.14099688 | $0.1433 | $0.12786118 | $0.12831926 | $8.59M |
| 2026-10-11 | $0.13278828 | $0.14326957 | $0.12976133 | $0.14093635 | $8.03M |
| 2026-10-10 | $0.12961211 | $0.13503736 | $0.12957756 | $0.13255759 | $4.97M |
| 2026-10-09 | $0.1226166 | $0.12998262 | $0.12194069 | $0.12995556 | $5.34M |
| 2026-10-08 | $0.12767108 | $0.13034313 | $0.11699345 | $0.12262141 | $6.54M |
| 2026-10-07 | $0.13631826 | $0.13631826 | $0.12345507 | $0.12777138 | $6.08M |
| 2026-10-06 | $0.13499667 | $0.13943468 | $0.13036712 | $0.13642332 | $5.47M |
| 2026-10-05 | $0.13288045 | $0.13780338 | $0.13112144 | $0.13490063 | $6.21M |
| 2026-10-04 | $0.1333512 | $0.13369423 | $0.13130029 | $0.13265705 | $3.96M |
| 2026-10-03 | $0.13149435 | $0.13338747 | $0.13007081 | $0.13325688 | $3.91M |
| 2026-10-02 | $0.13203014 | $0.13785776 | $0.12739314 | $0.131531 | $7.81M |
| 2026-10-01 | $0.13235122 | $0.13376233 | $0.12806636 | $0.13185207 | $5.47M |
| 2026-09-30 | $0.13011964 | $0.14083945 | $0.12916181 | $0.13248385 | $10.31M |