
1Ark Innovation (1ARKK) | Stock Price History & Returns | 2016 - 2025
1Ark Innovation Historical Price Chart
1Ark Innovation Historical Price Data
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Aug 8, 2025 | €3.30 | +0.30% | €3.32 | €3.32 | €3.30 | 1 |
Aug 7, 2025 | €3.29 | +2.81% | €3.29 | €3.29 | €3.29 | 74 |
Aug 6, 2025 | €3.20 | -1.54% | €3.24 | €3.24 | €3.20 | 514 |
Aug 5, 2025 | €3.25 | +0.62% | €3.31 | €3.31 | €3.25 | 513 |
Aug 4, 2025 | €3.23 | +1.25% | €3.23 | €3.23 | €3.23 | N/A |
Aug 1, 2025 | €3.19 | -6.73% | €3.35 | €3.35 | €3.19 | 126 |
Jul 31, 2025 | €3.42 | -0.87% | €3.43 | €3.43 | €3.42 | 125 |
Jul 30, 2025 | €3.45 | +2.68% | €3.35 | €3.45 | €3.35 | 1.6K |
Jul 29, 2025 | €3.36 | -2.89% | €3.44 | €3.44 | €3.36 | 1.6K |
Jul 28, 2025 | €3.46 | +3.28% | €3.43 | €3.46 | €3.43 | 8.7K |
Jul 25, 2025 | €3.35 | +1.82% | €3.35 | €3.35 | €3.35 | 302 |
Jul 24, 2025 | €3.29 | -2.37% | €3.39 | €3.39 | €3.29 | 301 |
Jul 23, 2025 | €3.37 | +2.12% | €3.40 | €3.40 | €3.37 | 300 |
Jul 22, 2025 | €3.30 | -2.94% | €3.40 | €3.40 | €3.30 | 2.5K |
Jul 21, 2025 | €3.40 | -1.16% | €3.50 | €3.50 | €3.40 | 3.2K |
Jul 18, 2025 | €3.44 | +1.47% | €3.40 | €3.44 | €3.40 | 4.6K |
Jul 17, 2025 | €3.39 | +2.11% | €3.38 | €3.39 | €3.38 | 6.4K |
Jul 16, 2025 | €3.32 | +2.15% | €3.22 | €3.32 | €3.22 | 791 |
Jul 15, 2025 | €3.25 | +0.62% | €3.26 | €3.26 | €3.25 | 12.6K |
Jul 14, 2025 | €3.23 | +0.31% | €3.20 | €3.23 | €3.20 | 3.7K |
Jul 11, 2025 | €3.22 | -0.31% | €3.25 | €3.25 | €3.22 | 750 |
Jul 10, 2025 | €3.23 | +2.54% | €3.19 | €3.23 | €3.19 | 1.3K |
Jul 9, 2025 | €3.15 | +0.64% | €3.12 | €3.15 | €3.12 | 1.0K |
Jul 8, 2025 | €3.13 | +0.97% | €3.11 | €3.13 | €3.11 | 2 |
Jul 7, 2025 | €3.10 | -0.64% | €3.09 | €3.10 | €3.09 | 221 |
Jul 4, 2025 | €3.12 | +0.32% | €3.12 | €3.12 | €3.12 | N/A |
Jul 3, 2025 | €3.11 | +0.65% | €3.10 | €3.11 | €3.10 | 210 |
Jul 2, 2025 | €3.09 | +1.31% | €3.05 | €3.09 | €3.05 | 230 |
Jul 1, 2025 | €3.05 | -0.33% | €3.07 | €3.07 | €3.05 | 532 |
Jun 30, 2025 | €3.06 | -1.29% | €3.11 | €3.11 | €3.06 | 721 |
Jun 27, 2025 | €3.10 | 0.00% | €3.16 | €3.16 | €3.10 | 720 |
Jun 26, 2025 | €3.10 | +1.31% | €3.10 | €3.10 | €3.10 | 686 |
Jun 25, 2025 | €3.06 | -1.61% | €3.15 | €3.15 | €3.06 | 683 |
Jun 24, 2025 | €3.11 | +0.32% | €3.14 | €3.14 | €3.11 | 2.2K |
Jun 23, 2025 | €3.10 | +2.65% | €3.04 | €3.10 | €3.04 | 2.2K |
Jun 20, 2025 | €3.02 | +5.59% | €2.99 | €3.02 | €2.99 | 1.5K |
Jun 19, 2025 | €2.86 | -3.05% | €2.95 | €2.95 | €2.86 | 24.9K |
Jun 18, 2025 | €2.95 | +1.03% | €2.89 | €2.95 | €2.89 | 100 |
Jun 17, 2025 | €2.92 | +1.39% | €2.90 | €2.92 | €2.90 | 318 |
Jun 16, 2025 | €2.88 | +3.60% | €2.81 | €2.88 | €2.81 | 7 |
Jun 13, 2025 | €2.78 | -0.71% | €2.71 | €2.78 | €2.71 | 123.8K |
Jun 12, 2025 | €2.80 | -3.45% | €2.84 | €2.84 | €2.80 | 390 |
Jun 11, 2025 | €2.90 | +2.47% | €2.84 | €2.90 | €2.84 | 14 |
Jun 10, 2025 | €2.83 | +1.43% | €2.83 | €2.83 | €2.83 | 13 |
Jun 9, 2025 | €2.79 | +0.72% | €2.78 | €2.79 | €2.78 | 242 |
Jun 6, 2025 | €2.77 | +4.53% | €2.58 | €2.77 | €2.58 | 1.9K |
Jun 5, 2025 | €2.65 | +2.71% | €2.62 | €2.65 | €2.62 | 119 |
Jun 4, 2025 | €2.58 | -2.27% | €2.63 | €2.63 | €2.58 | 201 |
Jun 3, 2025 | €2.64 | +3.12% | €2.58 | €2.64 | €2.58 | 200 |
Jun 2, 2025 | €2.56 | 0.00% | €2.53 | €2.56 | €2.53 | 41 |
May 30, 2025 | €2.56 | -0.39% | €2.57 | €2.57 | €2.56 | 40 |
May 29, 2025 | €2.57 | -0.77% | €2.68 | €2.68 | €2.57 | 1.2K |
May 28, 2025 | €2.59 | -0.38% | €2.65 | €2.65 | €2.59 | 1.5K |
May 27, 2025 | €2.60 | +3.17% | €2.60 | €2.60 | €2.60 | 669 |
May 26, 2025 | €2.52 | -0.79% | €2.55 | €2.55 | €2.52 | 480 |
May 23, 2025 | €2.54 | -1.17% | €2.58 | €2.58 | €2.54 | 1.7K |
May 22, 2025 | €2.57 | -1.53% | €2.55 | €2.57 | €2.55 | 147 |
May 21, 2025 | €2.61 | -1.14% | €2.60 | €2.61 | €2.60 | 146 |
May 20, 2025 | €2.64 | +0.76% | €2.62 | €2.64 | €2.62 | 1.1K |
May 19, 2025 | €2.62 | -2.24% | €2.62 | €2.62 | €2.62 | 590 |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Aug 4, 2025 | €3.30 | +3.45% | €3.23 | €3.32 | €3.20 | 1.1K |
Jul 28, 2025 | €3.19 | -4.78% | €3.43 | €3.46 | €3.19 | 12.1K |
Jul 21, 2025 | €3.35 | -2.62% | €3.50 | €3.50 | €3.29 | 6.6K |
Jul 14, 2025 | €3.44 | +6.83% | €3.20 | €3.44 | €3.20 | 28.2K |
Jul 7, 2025 | €3.22 | +3.21% | €3.09 | €3.25 | €3.09 | 3.3K |
Jun 30, 2025 | €3.12 | +0.65% | €3.11 | €3.12 | €3.05 | 1.7K |
Jun 23, 2025 | €3.10 | +2.65% | €3.04 | €3.16 | €3.04 | 6.4K |
Jun 16, 2025 | €3.02 | +8.63% | €2.81 | €3.02 | €2.81 | 26.9K |
Jun 9, 2025 | €2.78 | +0.36% | €2.78 | €2.90 | €2.71 | 124.4K |
Jun 2, 2025 | €2.77 | +8.20% | €2.53 | €2.77 | €2.53 | 2.4K |
May 26, 2025 | €2.56 | +0.79% | €2.55 | €2.68 | €2.52 | 3.9K |
May 19, 2025 | €2.54 | -5.22% | €2.62 | €2.64 | €2.54 | 3.6K |
May 12, 2025 | €2.68 | +12.61% | €2.47 | €2.68 | €2.47 | 9.6K |
May 5, 2025 | €2.38 | +0.85% | €2.35 | €2.38 | €2.23 | 17.7K |
Apr 28, 2025 | €2.36 | +5.36% | €2.31 | €2.36 | €2.27 | 9.5K |
Apr 21, 2025 | €2.24 | +9.27% | €2.02 | €2.29 | €2.02 | 8.4K |
Apr 14, 2025 | €2.05 | +1.99% | €2.11 | €2.12 | €2.05 | 7.4K |
Apr 7, 2025 | €2.01 | -0.50% | €1.79 | €2.23 | €1.79 | 32.2K |
Mar 31, 2025 | €2.02 | -16.18% | €2.26 | €2.41 | €1.95 | 63.4K |
Mar 24, 2025 | €2.41 | 0.00% | €2.51 | €2.62 | €2.41 | 12.6K |
Mar 17, 2025 | €2.41 | +2.99% | €2.31 | €2.41 | €2.30 | 3.6K |
Mar 10, 2025 | €2.34 | -1.68% | €2.47 | €2.47 | €2.24 | 8.5K |
Mar 3, 2025 | €2.38 | -9.51% | €2.82 | €2.82 | €2.38 | 11.9K |
Feb 24, 2025 | €2.63 | -16.24% | €3.00 | €3.00 | €2.63 | 5.7K |
Feb 17, 2025 | €3.14 | -4.27% | €3.27 | €3.39 | €3.10 | 5.4K |
Feb 10, 2025 | €3.28 | +4.46% | €3.17 | €3.30 | €3.07 | 12.6K |
Feb 3, 2025 | €3.14 | -1.88% | €3.05 | €3.20 | €3.04 | 16.0K |
Jan 27, 2025 | €3.20 | +3.23% | €2.96 | €3.20 | €2.89 | 9.7K |
Jan 20, 2025 | €3.10 | +3.33% | €2.97 | €3.10 | €2.97 | 8.9K |
Jan 13, 2025 | €3.00 | +2.74% | €2.87 | €3.00 | €2.83 | 8.7K |
Jan 6, 2025 | €2.92 | 0.00% | €3.02 | €3.07 | €2.90 | 11.3K |
Dec 30, 2024 | €2.92 | -1.02% | €2.95 | €2.95 | €2.85 | 57.7K |
Dec 23, 2024 | €2.95 | +4.98% | €2.98 | €3.06 | €2.93 | 6.0K |
Dec 16, 2024 | €2.81 | -6.64% | €3.04 | €3.12 | €2.79 | 17.9K |
Dec 9, 2024 | €3.01 | +1.35% | €3.12 | €3.12 | €2.96 | 16.3K |
Dec 2, 2024 | €2.97 | +4.58% | €2.88 | €3.03 | €2.84 | 14.5K |
Nov 25, 2024 | €2.84 | +4.80% | €2.81 | €2.87 | €2.77 | 25.4K |
Nov 18, 2024 | €2.71 | +4.23% | €2.67 | €2.76 | €2.66 | 49.7K |
Nov 11, 2024 | €2.60 | +4.00% | €2.68 | €2.86 | €2.60 | 137.9K |
Nov 4, 2024 | €2.50 | +13.12% | €2.20 | €2.54 | €2.20 | 31.1K |
Oct 28, 2024 | €2.21 | -3.91% | €2.30 | €2.34 | €2.21 | 1.7K |
Oct 21, 2024 | €2.30 | +0.88% | €2.29 | €2.30 | €2.19 | 6.2K |
Oct 14, 2024 | €2.28 | +5.07% | €2.21 | €2.29 | €2.20 | 32.3K |
Oct 7, 2024 | €2.17 | 0.00% | €2.13 | €2.21 | €2.13 | 10.3K |
Sep 30, 2024 | €2.17 | -1.81% | €2.21 | €2.21 | €2.12 | 3.3K |
Sep 23, 2024 | €2.21 | +1.38% | €2.18 | €2.22 | €2.16 | 43.5K |
Sep 16, 2024 | €2.18 | +2.83% | €2.13 | €2.21 | €2.12 | 11.7K |
Sep 9, 2024 | €2.12 | +3.92% | €1.98 | €2.12 | €1.98 | 35.2K |
Sep 2, 2024 | €2.04 | -2.39% | €2.05 | €2.12 | €1.98 | 17.3K |
Aug 26, 2024 | €2.09 | -1.88% | €2.14 | €2.15 | €2.06 | 5.2K |
Aug 19, 2024 | €2.13 | +2.90% | €2.08 | €2.13 | €2.07 | 21.0K |
Aug 12, 2024 | €2.07 | +5.08% | €1.98 | €2.08 | €1.94 | 32.2K |
Aug 5, 2024 | €1.97 | +0.51% | €1.96 | €1.97 | €1.75 | 59.9K |
Jul 29, 2024 | €1.96 | -10.09% | €2.18 | €2.22 | €1.96 | 16.3K |
Jul 22, 2024 | €2.18 | -2.24% | €2.22 | €2.30 | €2.12 | 8.2K |
Jul 15, 2024 | €2.23 | +2.76% | €2.17 | €2.34 | €2.17 | 49.1K |
Jul 8, 2024 | €2.17 | -0.91% | €2.18 | €2.26 | €2.17 | 46.3K |
Jul 1, 2024 | €2.19 | +1.86% | €2.17 | €2.21 | €2.14 | 22.6K |
Jun 24, 2024 | €2.15 | +2.38% | €2.09 | €2.15 | €2.07 | 8.5K |
Jun 17, 2024 | €2.10 | -2.33% | €2.12 | €2.13 | €2.10 | 88.1K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Aug 1, 2025 | €3.30 | -3.51% | €3.35 | €3.35 | €3.19 | 1.2K |
Jul 1, 2025 | €3.42 | +11.76% | €3.07 | €3.50 | €3.05 | 51.0K |
Jun 1, 2025 | €3.06 | +19.53% | €2.53 | €3.16 | €2.53 | 160.9K |
May 1, 2025 | €2.56 | +12.78% | €2.30 | €2.68 | €2.23 | 36.9K |
Apr 1, 2025 | €2.27 | +1.79% | €2.28 | €2.41 | €1.79 | 112.6K |
Mar 1, 2025 | €2.23 | -15.21% | €2.82 | €2.82 | €2.23 | 42.9K |
Feb 1, 2025 | €2.63 | -17.81% | €3.05 | €3.39 | €2.63 | 39.7K |
Jan 1, 2025 | €3.20 | +10.34% | €2.87 | €3.20 | €2.83 | 40.4K |
Dec 1, 2024 | €2.90 | +2.11% | €2.88 | €3.12 | €2.79 | 110.6K |
Nov 1, 2024 | €2.84 | +28.51% | €2.21 | €2.87 | €2.20 | 244.6K |
Oct 1, 2024 | €2.21 | 0.00% | €2.21 | €2.34 | €2.12 | 53.2K |
Sep 1, 2024 | €2.21 | +5.74% | €2.05 | €2.22 | €1.98 | 107.7K |
Aug 1, 2024 | €2.09 | -4.57% | €2.19 | €2.21 | €1.75 | 129.8K |
Jul 1, 2024 | €2.19 | +1.86% | €2.17 | €2.34 | €2.12 | 130.9K |
Jun 1, 2024 | €2.15 | +5.39% | €2.04 | €2.20 | €2.02 | 200.9K |
May 1, 2024 | €2.04 | -2.39% | €2.15 | €2.23 | €2.03 | 111.6K |
Apr 1, 2024 | €2.09 | -13.99% | €2.31 | €2.33 | €2.03 | 154.8K |
Mar 1, 2024 | €2.43 | -0.82% | €2.47 | €2.47 | €2.31 | N/A |
Feb 1, 2024 | €2.45 | +9.87% | €2.16 | €2.49 | €2.16 | N/A |
Jan 1, 2024 | €2.23 | -10.80% | €2.44 | €2.44 | €2.18 | N/A |
Dec 1, 2023 | €2.50 | +13.64% | €2.29 | €2.56 | €2.29 | N/A |
Nov 1, 2023 | €2.20 | +27.91% | €1.73 | €2.25 | €1.71 | N/A |
Oct 1, 2023 | €1.72 | -12.24% | €1.96 | €1.99 | €1.67 | N/A |
Sep 1, 2023 | €1.96 | -7.11% | €2.12 | €2.16 | €1.90 | N/A |
Aug 1, 2023 | €2.11 | -10.97% | €2.34 | €2.34 | €1.91 | N/A |
Jul 1, 2023 | €2.37 | +11.79% | €2.14 | €2.38 | €2.05 | 14.9K |
Jun 1, 2023 | €2.12 | +9.28% | €1.95 | €2.20 | €1.95 | 71.9K |
May 1, 2023 | €1.94 | +14.79% | €1.66 | €2.00 | €1.65 | 35.0K |
Apr 1, 2023 | €1.69 | -9.14% | €1.90 | €1.90 | €1.66 | 66.6K |
Mar 1, 2023 | €1.86 | -3.63% | €1.94 | €2.00 | €1.75 | 72.0K |
Feb 1, 2023 | €1.93 | +4.32% | €1.91 | €2.20 | €1.89 | 54.4K |
Jan 1, 2023 | €1.85 | +9.47% | €1.55 | €1.92 | €1.50 | 77.5K |
Dec 1, 2022 | €1.69 | +12.67% | €1.71 | €1.74 | €1.59 | 149.9K |
Nov 1, 2022 | €1.72 | +3.61% | €2.28 | €2.68 | €1.72 | 169.9K |
Oct 1, 2022 | €2.28 | -2.56% | €2.50 | €2.72 | €2.22 | 169.9K |
Sep 1, 2022 | €2.50 | 0.00% | €2.48 | €2.70 | €2.42 | 199.9K |
Aug 1, 2022 | €2.48 | 0.00% | €2.60 | €2.90 | €2.46 | 179.9K |
Jul 1, 2022 | €2.60 | +0.78% | €2.42 | €2.66 | €2.42 | 189.9K |
Jun 1, 2022 | €2.42 | -4.72% | €2.22 | €2.46 | €1.95 | 139.9K |
May 1, 2022 | €2.22 | +0.91% | €2.36 | €2.42 | €2.16 | 80.0K |
Apr 1, 2022 | €2.36 | 0.00% | €2.52 | €2.60 | €2.22 | 109.9K |
Mar 1, 2022 | €2.52 | +2.44% | €1.86 | €2.54 | €1.69 | 90.0K |
Feb 1, 2021 | €1.53 | 0.00% | €1.58 | €1.58 | €1.50 | 10.0K |
Jan 1, 2021 | €1.41 | 0.00% | €1.38 | €1.49 | €1.37 | 11.9K |
Aug 1, 2016 | €3.53 | 0.00% | €3.38 | €3.53 | €3.38 | 3.9K |
Jul 1, 2016 | €2.62 | 0.00% | €2.67 | €2.67 | €2.62 | 3.8K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | €3.30 | +13.79% | €2.87 | €3.50 | €1.79 | 485.5K |
2024 | €2.90 | +16.00% | €2.44 | €3.12 | €1.75 | 1.2M |
2023 | €2.50 | +47.93% | €1.55 | €2.56 | €1.50 | 392.2K |
2022 | €1.69 | +10.46% | €1.86 | €2.90 | €1.59 | 1.5M |
2021 | €1.53 | -56.66% | €1.38 | €1.58 | €1.37 | 21.9K |
2016 | €3.53 | 0.00% | €2.67 | €3.53 | €2.62 | 7.7K |
How 1Ark Innovation Performed Against the Market
1Ark Innovation Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
1Ark Innovation | 67.51% | 16.20% | 124.49% | 25.95% | 25.95% | 25.95% | |
Corbion N.V | -21.56% | -47.82% | -52.37% | -19.35% | -23.70% | -37.36% | |
Ferrari Group PLC | 6.55% | 6.55% | 6.55% | 6.55% | 6.55% | 6.55% | |
Wereldhave N.V | 36.39% | 23.40% | 159.40% | -65.21% | -65.64% | -75.59% | |
LS 3X Long | -66.21% | -93.25% | -91.75% | -86.38% | -80.84% | -80.84% | |
AMG Critical | 54.98% | -18.87% | 42.91% | 203.36% | 234.95% | -25.48% | |
AEX Index | Market | 0.90% | 22.82% | 58.93% | 88.09% | 175.18% | 125.06% |
Calculate Your 1Ark Innovation Investment Returns
Long-Term Investment Performance Analysis
1Ark Innovation stock price in Jun 2016 was €2.62, A €1,000.00 lump sum investment in 1Ark Innovation made 9 years ago would be worth approximately €18,698.47 today, representing a exceptional return of 1,769.85%. This translates to an annualized return (CAGR) of 37.89%. During this period, 1Ark Innovation paid out €45.69 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 1 Month Investment Scenario (Jun 2016 - Aug 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has 1Ark Innovation (1ARKK) stock performed during last 12 months?
Over the last 12 months, 1Ark Innovation has delivered a total return of 67.5%.
- 52-Week High reached EUR3.50 on July 28, 2025.
- 52-Week Low touched EUR1.79 on April 7, 2025.
- Current Price trading at EUR3.30 as of August 10, 2025.
- What is 1Ark Innovation's (1ARKK) total stock return over the past 5 years?
Over the past 5 years, investing EUR10,000.00 in 1Ark Innovation (1arkk) would have grown to approximately EUR22,449.00 as of August 10, 2025, representing a total return of 124.5%.
This represents a compound annual growth rate (CAGR) of 17.6% over the 5-year period.
- How does 1Ark Innovation's Stock 10-year annualized return compare to the the sector sector?
1Ark Innovation (1arkk) has delivered an annualized return of 2.3% over the past 10 years.
To illustrate: EUR10,000.00 invested in 1Ark Innovation would have grown to EUR12,595.00 over this 10-year period.
This performance should be compared against other companies in the the sector sector to understand relative performance.
- What was 1Ark Innovation's best-performing year historically?
1Ark Innovation (1arkk) has achieved its strongest performance over the 5 years period, delivering a total return of 124.5%.
- What is the longest period of consecutive yearly growth 1Ark Innovation has achieved historically?
1Ark Innovation (1arkk) shows the following performance across different time periods:
Positive Returns: 12 months (+67.5%), 3 years (+16.2%), 5 years (+124.5%), 10 years (+26.0%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.