Get the Stockscreener App
38.82
0.98%
-0.3823
After Hours:
38.22
-0.6004
-1.55%
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History
The historical daily chart and data for Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock (ARKC), show that the latest closing stock price as of February 07, 2025, is $38.82.
- Ark 21 Shares Active On Chain Bitcoin Strategy Etf all-time high stock price is $46.95, occurred on December 16, 2024.
- The lowest Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock price recorded was $24.43 on November 16, 2023. Since then, Ark 21 Shares Active On Chain Bitcoin Strategy Etf's stock price has risen over 58.89% to $38.82 now.
- The 52-week high stock price for ARKC is $46.95, representing a 20.94% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for ARKC is $28.45, indicating a -26.71% decrease from the current share price, occurred on October 10, 2024.
The table below shows more information about ARKC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $39.90 | $38.82 | $1.08 | 1,048.0 | -0.98% |
| Feb 06, 2025 | $39.58 | $39.20 | $0.3773 | 250.0 | -0.50% |
| Feb 05, 2025 | $39.61 | $39.40 | $0.2093 | 220.0 | -1.20% |
| Feb 04, 2025 | $40.34 | $39.65 | $0.69 | 470.0 | -2.25% |
| Feb 03, 2025 | $40.80 | $38.90 | $1.90 | 801.0 | -0.11% |
| Jan 31, 2025 | $41.97 | $40.84 | $1.13 | 280.0 | -3.01% |
| Jan 30, 2025 | $42.52 | $42.11 | $0.4087 | 574.0 | +0.53% |
| Jan 29, 2025 | $41.89 | $41.08 | $0.8077 | 358.0 | +2.66% |
| Jan 28, 2025 | $41.15 | $40.80 | $0.3445 | 2,003.0 | -0.09% |
| Jan 27, 2025 | $41.00 | $40.32 | $0.68 | 1,019.0 | -3.08% |
| Jan 24, 2025 | $42.69 | $42.14 | $0.55 | 2,439.0 | +1.57% |
| Jan 23, 2025 | $42.21 | $41.46 | $0.75 | 517.0 | -1.05% |
| Jan 22, 2025 | $41.93 | $41.93 | $0.00 | 553.0 | -1.50% |
| Jan 21, 2025 | $42.96 | $41.77 | $1.19 | 2,978.0 | +0.71% |
| Jan 17, 2025 | $42.45 | $41.39 | $1.06 | 1,726.0 | +4.16% |
| Jan 16, 2025 | $40.58 | $39.84 | $0.74 | 303.0 | +0.60% |
| Jan 15, 2025 | $40.73 | $40.05 | $0.6797 | 1,146.0 | +2.90% |
| Jan 14, 2025 | $39.39 | $39.11 | $0.2808 | 907.0 | +2.49% |
| Jan 13, 2025 | $38.25 | $37.40 | $0.85 | 1,443.0 | -1.04% |
| Jan 10, 2025 | $38.90 | $38.32 | $0.58 | 2,763.0 | +0.42% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $40.80 | $38.82 | $1.98 | 3,837.0 | -4.96% |
| Jan, 2025 | $42.96 | $37.40 | $5.56 | 21,507.0 | +6.46% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.95 | $38.21 | $8.74 | 26,699.0 | -10.38% |
| Nov, 2024 | $44.01 | $31.51 | $12.51 | 20,147.0 | +32.62% |
| Oct, 2024 | $33.85 | $28.45 | $5.40 | 13,859.0 | +8.63% |
| Sep, 2024 | $39.35 | $30.05 | $9.30 | 41,120.0 | -16.93% |
| Aug, 2024 | $38.65 | $32.24 | $6.41 | 4,859.0 | -8.20% |
| Jul, 2024 | $41.63 | $35.45 | $6.18 | 5,952.0 | +6.22% |
| Jun, 2024 | $43.29 | $37.13 | $6.16 | 7,106.0 | -10.36% |
| May, 2024 | $42.77 | $36.41 | $6.36 | 8,531.0 | +10.66% |
| Apr, 2024 | $43.28 | $37.43 | $5.85 | 16,487.0 | -13.89% |
| Mar, 2024 | $45.17 | $38.00 | $7.17 | 91,045.0 | +11.03% |
| Feb, 2024 | $39.98 | $27.58 | $12.40 | 38,849.0 | +40.91% |
| Jan, 2024 | $31.83 | $25.72 | $6.11 | 73,086.0 | +0.31% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.54 | $25.85 | $3.69 | 44,137.0 | +9.19% |
| Nov, 2023 | $25.94 | $24.43 | $1.51 | 19,770.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):