Get the Stockscreener App
24.87
1.03%
-0.30
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 27, 2026, is $24.87.
- 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 20.38% to $24.87 now.
- The 52-week high stock price for ARKB is $110.17, representing a 342.98% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for ARKB is $20.66, indicating a -16.93% 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 27, 2026 | $24.93 | $24.78 | $0.15 | 337,322.0 | -1.19% |
| May 26, 2026 | $25.89 | $25.10 | $0.79 | 3,021,200.0 | +0.14% |
| May 22, 2026 | $25.63 | $25.08 | $0.55 | 1,320,431.0 | -2.43% |
| May 21, 2026 | $25.88 | $25.42 | $0.46 | 1,027,886.0 | +0.04% |
| May 20, 2026 | $25.81 | $25.48 | $0.33 | 918,750.0 | +1.10% |
| May 19, 2026 | $25.54 | $25.23 | $0.31 | 994,887.0 | -0.04% |
| May 18, 2026 | $25.62 | $25.19 | $0.43 | 2,646,370.0 | -2.93% |
| May 15, 2026 | $26.54 | $26.06 | $0.48 | 3,270,273.0 | -2.74% |
| May 14, 2026 | $27.24 | $26.38 | $0.86 | 3,212,709.0 | +2.31% |
| May 13, 2026 | $26.59 | $26.11 | $0.48 | 1,990,992.0 | -1.57% |
| May 12, 2026 | $26.83 | $26.48 | $0.35 | 1,387,728.0 | -1.43% |
| May 11, 2026 | $27.25 | $26.68 | $0.575 | 1,620,581.0 | +2.22% |
| May 08, 2026 | $26.68 | $26.37 | $0.31 | 943,599.0 | +0.08% |
| May 07, 2026 | $26.87 | $26.37 | $0.50 | 1,419,689.0 | -1.66% |
| 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% |
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 | $27.25 | $24.78 | $2.47 | 31,131,527.0 | -1.89% |
| 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% |
0.73%
0.09%
Cap:
|
Volume (24h):