Get the Stockscreener App
26.75
1.04%
0.275
After Hours:
26.80
0.045
+0.17%
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 October 27, 2026, is $26.75.
- 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 $19.24 on June 25, 2026. Since then, ARK 21Shares Bitcoin ETF's stock price has risen over 39.06% to $26.75 now.
- The 52-week high stock price for ARKB is $38.58, representing a 44.20% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ARKB is $19.24, indicating a -28.09% decrease from the current share price, occurred on June 25, 2026.
- The closing price of ARK 21Shares Bitcoin ETF (ARKB) stock in the beginning of 2025 was $97.27. The stock closed the year at $29.04, a loss of over -70.14% for the year.
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 |
|---|---|---|---|---|---|
| Oct 27, 2026 | $26.76 | $26.43 | $0.33 | 1,114,859.0 | +1.04% |
| Oct 26, 2026 | $26.75 | $26.28 | $0.47 | 2,710,568.0 | -1.63% |
| Oct 23, 2026 | $27.17 | $26.83 | $0.34 | 662,901.0 | -0.19% |
| Oct 22, 2026 | $27.17 | $26.78 | $0.39 | 1,001,891.0 | -3.68% |
| Oct 21, 2026 | $28.14 | $27.58 | $0.565 | 1,511,006.0 | +2.38% |
| Oct 20, 2026 | $27.62 | $26.91 | $0.705 | 730,045.0 | +0.85% |
| Oct 19, 2026 | $27.32 | $27.06 | $0.26 | 862,198.0 | +0.44% |
| Oct 16, 2026 | $27.32 | $26.76 | $0.555 | 2,191,561.0 | -0.99% |
| Oct 15, 2026 | $27.36 | $26.42 | $0.94 | 1,646,612.0 | +0.66% |
| Oct 14, 2026 | $27.52 | $26.99 | $0.53 | 835,454.0 | -1.81% |
| Oct 13, 2026 | $27.77 | $27.47 | $0.30 | 868,814.0 | +0.58% |
| Oct 12, 2026 | $27.52 | $27.25 | $0.27 | 683,437.0 | +0.55% |
| Oct 09, 2026 | $27.60 | $27.25 | $0.3512 | 1,381,273.0 | +0.66% |
| Oct 08, 2026 | $27.42 | $26.62 | $0.80 | 2,351,972.0 | -1.92% |
| Oct 07, 2026 | $27.72 | $27.42 | $0.30 | 2,382,959.0 | -2.68% |
| Oct 06, 2026 | $28.74 | $28.32 | $0.42 | 733,750.0 | -0.07% |
| Oct 05, 2026 | $28.75 | $28.17 | $0.5813 | 888,382.0 | +1.72% |
| Oct 02, 2026 | $28.90 | $27.80 | $1.09 | 1,562,796.0 | -0.43% |
| Oct 01, 2026 | $28.26 | $27.65 | $0.61 | 1,369,290.0 | +1.30% |
| Sep 30, 2026 | $28.36 | $27.64 | $0.73 | 1,269,376.0 | -0.04% |
| Sep 29, 2026 | $28.01 | $27.46 | $0.545 | 1,034,289.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $28.90 | $26.28 | $2.62 | 25,489,768.0 | -3.38% |
| Sep, 2026 | $28.81 | $24.84 | $3.97 | 38,619,317.0 | +5.81% |
| Aug, 2026 | $26.81 | $20.71 | $6.10 | 39,520,059.0 | +25.46% |
| Jul, 2026 | $22.20 | $19.41 | $2.79 | 35,786,020.0 | +7.19% |
| Jun, 2026 | $23.86 | $19.24 | $4.62 | 45,666,293.0 | -20.08% |
| May, 2026 | $27.25 | $24.01 | $3.24 | 36,379,997.0 | -3.94% |
| 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% |
0.59%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):