Get the Stockscreener App
27.03
0.26%
-0.07
After Hours:
26.99
-0.04
-0.15%
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History
The historical daily chart and data for ARK 21Shares Bitcoin ETF stock (ARKB), show that the latest closing stock price as of May 06, 2026, is $27.03.
- ARK 21Shares Bitcoin ETF all-time high stock price is $111.79, occurred on May 22, 2025.
- The lowest ARK 21Shares Bitcoin ETF stock price recorded was $20.66 on February 05, 2026. Since then, ARK 21Shares Bitcoin ETF's stock price has risen over 30.83% to $27.03 now.
- The 52-week high stock price for ARKB is $111.79, representing a 313.58% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ARKB is $20.66, indicating a -23.57% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about ARKB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $27.22 | $26.92 | $0.30 | 1,481,257.0 | -0.26% |
| May 05, 2026 | $27.11 | $26.86 | $0.25 | 1,545,640.0 | +1.99% |
| May 04, 2026 | $26.80 | $26.04 | $0.76 | 1,976,521.0 | +2.11% |
| May 01, 2026 | $26.21 | $25.89 | $0.3247 | 2,015,692.0 | +2.64% |
| Apr 30, 2026 | $25.43 | $25.23 | $0.20 | 1,053,324.0 | +1.24% |
| Apr 29, 2026 | $25.51 | $24.85 | $0.66 | 2,111,363.0 | -1.13% |
| Apr 28, 2026 | $25.35 | $25.10 | $0.25 | 968,750.0 | -0.76% |
| Apr 27, 2026 | $25.97 | $25.37 | $0.60 | 1,526,640.0 | -0.97% |
| Apr 24, 2026 | $25.99 | $25.66 | $0.3227 | 1,568,744.0 | -0.10% |
| Apr 23, 2026 | $26.11 | $25.54 | $0.575 | 1,918,688.0 | -1.43% |
| Apr 22, 2026 | $26.38 | $25.99 | $0.39 | 1,927,414.0 | +5.14% |
| Apr 21, 2026 | $25.42 | $24.83 | $0.59 | 2,004,051.0 | -1.70% |
| Apr 20, 2026 | $25.39 | $24.80 | $0.59 | 1,219,707.0 | -1.56% |
| Apr 17, 2026 | $26.02 | $25.30 | $0.715 | 3,758,320.0 | +2.80% |
| Apr 16, 2026 | $25.03 | $24.31 | $0.72 | 4,503,127.0 | +0.44% |
| Apr 15, 2026 | $24.99 | $24.43 | $0.56 | 1,288,217.0 | +1.01% |
| Apr 14, 2026 | $25.27 | $24.52 | $0.75 | 3,441,320.0 | +1.27% |
| Apr 13, 2026 | $24.39 | $23.50 | $0.895 | 2,464,123.0 | +0.16% |
| Apr 10, 2026 | $24.34 | $23.87 | $0.47 | 2,714,112.0 | +1.50% |
| Apr 09, 2026 | $24.09 | $23.39 | $0.70 | 3,903,403.0 | +1.10% |
| Apr 08, 2026 | $24.09 | $23.45 | $0.64 | 2,566,095.0 | +3.45% |
| Apr 07, 2026 | $22.92 | $22.47 | $0.45 | 2,845,788.0 | -1.08% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARK 21Shares Bitcoin ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARK 21Shares Bitcoin ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.22 | $25.89 | $1.33 | 8,500,367.0 | +6.63% |
| Apr, 2026 | $26.38 | $21.80 | $4.58 | 53,262,956.0 | +12.72% |
| Mar, 2026 | $24.87 | $21.74 | $3.13 | 132,957,969.0 | +3.26% |
| Feb, 2026 | $26.33 | $20.66 | $5.67 | 149,832,458.0 | -21.65% |
| Jan, 2026 | $32.52 | $27.15 | $5.38 | 101,495,509.0 | -4.27% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.43 | $27.84 | $3.59 | 92,050,571.0 | -3.22% |
| Nov, 2025 | $35.91 | $27.32 | $8.59 | 119,657,055.0 | -17.38% |
| Oct, 2025 | $41.99 | $34.73 | $7.26 | 93,736,668.0 | -4.05% |
| Sep, 2025 | $39.21 | $36.05 | $3.16 | 43,863,606.0 | +5.73% |
| Aug, 2025 | $40.87 | $35.87 | $5.00 | 51,393,180.0 | -7.27% |
| Jul, 2025 | $40.62 | $35.02 | $5.60 | 40,198,999.0 | +8.35% |
| Jun, 2025 | $110.2 | $33.14 | $77.03 | 26,625,416.0 | -65.70% |
| May, 2025 | $111.8 | $93.06 | $18.73 | 17,559,107.0 | +11.12% |
| Apr, 2025 | $95.72 | $75.48 | $20.24 | 25,883,532.0 | +14.22% |
| Mar, 2025 | $93.09 | $77.16 | $15.93 | 18,994,967.0 | -2.21% |
| Feb, 2025 | $102.0 | $80.89 | $21.11 | 21,784,053.0 | -17.04% |
| Jan, 2025 | $107.1 | $89.00 | $18.14 | 23,452,660.0 | +8.64% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.3 | $90.94 | $17.34 | 29,413,505.0 | -2.96% |
| Nov, 2024 | $99.71 | $67.00 | $32.71 | 42,398,559.0 | +38.81% |
| Oct, 2024 | $73.59 | $58.76 | $14.83 | 30,362,639.0 | +10.07% |
| Sep, 2024 | $66.54 | $53.18 | $13.36 | 23,973,172.0 | +8.26% |
| Aug, 2024 | $65.45 | $49.53 | $15.92 | 40,781,098.0 | -10.04% |
| Jul, 2024 | $69.69 | $54.95 | $14.74 | 37,415,992.0 | +8.65% |
| Jun, 2024 | $71.85 | $58.91 | $12.94 | 31,243,686.0 | -11.21% |
| May, 2024 | $71.32 | $56.53 | $14.79 | 29,897,653.0 | +14.34% |
| Apr, 2024 | $72.26 | $58.91 | $13.35 | 42,996,798.0 | -16.77% |
| Mar, 2024 | $73.62 | $59.60 | $14.02 | 82,391,169.0 | +13.97% |
| Feb, 2024 | $64.41 | $42.30 | $22.11 | 55,573,963.0 | +46.37% |
| Jan, 2024 | $52.22 | $38.62 | $13.60 | 36,539,280.0 | +0.00% |
0.69%
Cap:
|
Volume (24h):