Get the Stockscreener App
35.39
2.99%
-1.09
Pre-market:
35.26
-0.13
-0.37%
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 November 03, 2025, is $35.39.
- 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 $33.14 on June 23, 2025. Since then, ARK 21Shares Bitcoin ETF's stock price has risen over 6.79% to $35.39 now.
- The 52-week high stock price for ARKB is $111.79, representing a 215.88% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ARKB is $33.14, indicating a -6.36% decrease from the current share price, occurred on June 23, 2025.
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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $35.91 | $34.98 | $0.93 | 3,546,680.0 | -2.99% |
| Oct 31, 2025 | $36.89 | $36.07 | $0.82 | 4,307,765.0 | +3.26% |
| Oct 30, 2025 | $36.04 | $35.28 | $0.76 | 4,735,920.0 | -3.81% |
| Oct 29, 2025 | $37.75 | $36.29 | $1.46 | 6,321,690.0 | -2.70% |
| Oct 28, 2025 | $38.58 | $37.71 | $0.87 | 2,640,960.0 | -1.13% |
| Oct 27, 2025 | $38.47 | $38.03 | $0.439 | 2,595,203.0 | +3.92% |
| Oct 24, 2025 | $37.02 | $36.47 | $0.545 | 3,081,400.0 | +0.30% |
| Oct 23, 2025 | $36.99 | $36.12 | $0.87 | 3,447,104.0 | +2.25% |
| Oct 22, 2025 | $36.26 | $35.69 | $0.565 | 4,114,794.0 | -3.64% |
| Oct 21, 2025 | $37.91 | $35.96 | $1.95 | 6,505,406.0 | +0.90% |
| Oct 20, 2025 | $37.13 | $36.51 | $0.625 | 3,985,504.0 | +4.15% |
| Oct 17, 2025 | $35.70 | $34.73 | $0.97 | 7,332,150.0 | -1.59% |
| Oct 16, 2025 | $37.04 | $35.73 | $1.31 | 5,892,074.0 | -2.79% |
| Oct 15, 2025 | $37.31 | $36.58 | $0.7308 | 2,958,398.0 | -1.20% |
| Oct 14, 2025 | $37.76 | $36.51 | $1.25 | 3,934,340.0 | -2.80% |
| Oct 13, 2025 | $38.54 | $37.83 | $0.71 | 4,744,812.0 | -0.59% |
| Oct 10, 2025 | $40.74 | $38.51 | $2.23 | 6,365,049.0 | -3.68% |
| Oct 09, 2025 | $41.04 | $39.77 | $1.27 | 3,363,666.0 | -1.93% |
| Oct 08, 2025 | $41.27 | $40.44 | $0.83 | 1,821,080.0 | +1.48% |
| Oct 07, 2025 | $41.52 | $40.09 | $1.43 | 4,261,962.0 | -3.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $35.91 | $34.98 | $0.93 | 7,093,360.0 | -2.99% |
| 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% |
0.47%
0.60%
Cap:
|
Volume (24h):