CC, ARK-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ARK-USD: Ark

14 Aug 2025

LAST: 0.4403	CHANGE: 0.03	OPEN: 0.4675	HIGH: 0.4709	ASK: 0.0000	VOLUME: 7.31M
LAST: 0.4403	CHG(%): 5.07	PREV: 0.5444	LOW: 0.4323	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.4675	0.4709	0.4323	0.4403	7.31M
13 Aug 25	0.4580	0.4686	0.4532	0.4675	5.64M
12 Aug 25	0.4445	0.4625	0.4352	0.4580	8.37M
11 Aug 25	0.4595	0.4659	0.4396	0.4445	7.11M
10 Aug 25	0.4720	0.4946	0.4528	0.4595	17.4M
09 Aug 25	0.4607	0.4828	0.4602	0.4720	16.99M
08 Aug 25	0.4541	0.4645	0.4513	0.4607	5.11M
07 Aug 25	0.4353	0.4541	0.4315	0.4541	5.19M
06 Aug 25	0.4302	0.4372	0.4176	0.4353	4.27M
05 Aug 25	0.4411	0.4540	0.4209	0.4302	8.19M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.53
MA20:	0.56
MA50:	0.58
MA200:	0.44
STO9:	26.28
RSI14:	41.57
WPR14:	-65.72
MTM14:	-0.01
ROC14:	-0.02
Week High:	0.71
Week Low:	0.27
Month High:	0.82
Month Low:	0.27
Volatility:	5.73