Get the Stockscreener App
23.52
2.22%
0.51
After Hours:
23.46
-0.06
-0.26%
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 March 25, 2026, is $23.52.
- 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 13.84% to $23.52 now.
- The 52-week high stock price for ARKB is $111.79, representing a 375.30% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ARKB is $20.66, indicating a -12.16% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $23.88 | $23.41 | $0.465 | 2,610,683.0 | +2.22% |
| Mar 24, 2026 | $23.50 | $22.86 | $0.635 | 4,783,884.0 | -1.88% |
| Mar 23, 2026 | $23.84 | $23.25 | $0.585 | 6,271,282.0 | +0.73% |
| Mar 20, 2026 | $23.41 | $23.02 | $0.385 | 3,738,702.0 | -0.13% |
| Mar 19, 2026 | $23.42 | $22.82 | $0.60 | 5,145,418.0 | -1.19% |
| Mar 18, 2026 | $24.08 | $23.51 | $0.57 | 4,345,994.0 | -4.69% |
| Mar 17, 2026 | $24.87 | $24.36 | $0.51 | 3,864,673.0 | +0.81% |
| Mar 16, 2026 | $24.74 | $24.23 | $0.51 | 5,297,652.0 | +3.94% |
| Mar 13, 2026 | $24.56 | $23.52 | $1.04 | 8,181,477.0 | +0.98% |
| Mar 12, 2026 | $23.46 | $23.02 | $0.44 | 3,945,922.0 | -0.30% |
| Mar 11, 2026 | $23.68 | $23.13 | $0.55 | 4,386,773.0 | +0.88% |
| Mar 10, 2026 | $23.84 | $22.99 | $0.85 | 5,647,587.0 | +1.42% |
| Mar 09, 2026 | $23.08 | $22.65 | $0.43 | 6,460,688.0 | +1.46% |
| Mar 06, 2026 | $22.93 | $22.46 | $0.465 | 4,289,649.0 | -4.40% |
| Mar 05, 2026 | $24.18 | $23.44 | $0.74 | 6,992,603.0 | -2.56% |
| Mar 04, 2026 | $24.59 | $23.68 | $0.91 | 11,407,207.0 | +7.11% |
| Mar 03, 2026 | $22.90 | $21.96 | $0.94 | 10,532,806.0 | -1.35% |
| Mar 02, 2026 | $23.27 | $21.76 | $1.51 | 15,285,222.0 | +5.42% |
| Feb 27, 2026 | $22.02 | $21.62 | $0.40 | 2,940,677.0 | -2.68% |
| Feb 26, 2026 | $22.66 | $22.08 | $0.58 | 6,317,987.0 | -2.61% |
| Feb 25, 2026 | $23.09 | $21.97 | $1.12 | 5,594,178.0 | +7.33% |
| Feb 24, 2026 | $21.49 | $20.84 | $0.65 | 4,680,146.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $24.87 | $21.76 | $3.11 | 113,188,222.0 | +7.99% |
| 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% |
0.34%
Cap:
|
Volume (24h):