ARK Space Exploration & I... (ARKX)
CBOE: ARKX
· Real-Time Price · USD
28.12
0.26 (0.93%)
At close: Sep 29, 2025, 3:59 PM
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.28 | 28.37 | 28.02 | 28.14 | 28.14 | 1.01% | 184,018 |
| Sep 26, 2025 | 27.79 | 28.02 | 27.61 | 27.86 | 27.86 | 0.72% | 153,462 |
| Sep 25, 2025 | 27.32 | 27.82 | 26.89 | 27.66 | 27.66 | -0.22% | 218,423 |
| Sep 24, 2025 | 28.43 | 28.43 | 27.72 | 27.72 | 27.72 | -2.26% | 335,100 |
| Sep 23, 2025 | 28.01 | 28.57 | 27.95 | 28.36 | 28.36 | 1.32% | 419,930 |
| Sep 22, 2025 | 27.60 | 27.99 | 27.34 | 27.99 | 27.99 | 1.60% | 277,000 |
| Sep 19, 2025 | 27.49 | 27.68 | 27.39 | 27.55 | 27.55 | 0.69% | 220,371 |
| Sep 18, 2025 | 26.90 | 27.41 | 26.80 | 27.36 | 27.36 | 2.63% | 358,228 |
| Sep 17, 2025 | 26.70 | 26.80 | 26.27 | 26.66 | 26.66 | -0.37% | 170,170 |
| Sep 16, 2025 | 26.68 | 26.79 | 26.42 | 26.76 | 26.76 | 0.26% | 214,012 |
| Sep 15, 2025 | 26.55 | 26.72 | 26.38 | 26.69 | 26.69 | 1.52% | 247,873 |
| Sep 12, 2025 | 26.08 | 26.34 | 25.99 | 26.29 | 26.29 | 1.15% | 180,650 |
| Sep 11, 2025 | 25.63 | 26.25 | 25.62 | 25.99 | 25.99 | 1.52% | 131,059 |
| Sep 10, 2025 | 25.76 | 25.76 | 25.42 | 25.60 | 25.60 | 0.43% | 123,372 |
| Sep 9, 2025 | 25.68 | 25.74 | 25.27 | 25.49 | 25.49 | -1.01% | 140,841 |
| Sep 8, 2025 | 25.84 | 25.90 | 25.61 | 25.75 | 25.75 | 0.12% | 178,407 |
| Sep 5, 2025 | 25.72 | 25.77 | 25.16 | 25.72 | 25.72 | 0.59% | 205,469 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.29 | 25.57 | 25.57 | 0.00% | 128,469 |
| Sep 3, 2025 | 26.14 | 26.17 | 25.47 | 25.57 | 25.57 | -1.65% | 206,716 |
| Sep 2, 2025 | 25.62 | 26.05 | 25.41 | 26.00 | 26.00 | -0.73% | 204,074 |