BARK, Inc.BARKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.89 | $0.92 | $0.87 | $0.87 | 707,914 |
| 1/30/2026 | $0.86 | $0.89 | $0.82 | $0.89 | 1.14M |
| 1/29/2026 | $0.87 | $0.88 | $0.82 | $0.86 | 682,985 |
| 1/28/2026 | $0.88 | $0.90 | $0.85 | $0.86 | 999,156 |
| 1/27/2026 | $0.90 | $0.91 | $0.87 | $0.90 | 1.06M |
| 1/26/2026 | $0.94 | $0.95 | $0.90 | $0.91 | 1.35M |
| 1/23/2026 | $0.93 | $0.94 | $0.90 | $0.92 | 1.03M |
| 1/22/2026 | $0.95 | $0.99 | $0.91 | $0.93 | 1.16M |
| 1/21/2026 | $0.91 | $0.95 | $0.88 | $0.94 | 1.39M |
| 1/20/2026 | $0.91 | $0.93 | $0.90 | $0.92 | 1.20M |
| 1/16/2026 | $0.91 | $0.96 | $0.91 | $0.91 | 1.01M |
| 1/15/2026 | $0.95 | $0.96 | $0.90 | $0.94 | 2.58M |
| 1/14/2026 | $0.79 | $0.99 | $0.79 | $0.94 | 13.58M |
| 1/13/2026 | $0.77 | $0.82 | $0.77 | $0.79 | 2.78M |
| 1/12/2026 | $0.78 | $0.82 | $0.76 | $0.78 | 14.15M |
| 1/9/2026 | $0.57 | $0.63 | $0.56 | $0.62 | 9.07M |
| 1/8/2026 | $0.55 | $0.57 | $0.54 | $0.56 | 1.53M |
| 1/7/2026 | $0.55 | $0.57 | $0.53 | $0.54 | 981,106 |
| 1/6/2026 | $0.56 | $0.58 | $0.54 | $0.56 | 903,518 |
| 1/5/2026 | $0.57 | $0.59 | $0.56 | $0.58 | 758,166 |
| 1/2/2026 | $0.58 | $0.62 | $0.57 | $0.58 | 594,701 |
| 12/31/2025 | $0.55 | $0.61 | $0.55 | $0.60 | 1.05M |
| 12/30/2025 | $0.59 | $0.60 | $0.57 | $0.58 | 1.14M |
| 12/29/2025 | $0.60 | $0.61 | $0.59 | $0.59 | 1.04M |
| 12/26/2025 | $0.63 | $0.66 | $0.59 | $0.61 | 915,500 |
| 12/24/2025 | $0.58 | $0.66 | $0.58 | $0.65 | 734,224 |
| 12/23/2025 | $0.60 | $0.63 | $0.58 | $0.62 | 1.72M |
| 12/22/2025 | $0.61 | $0.62 | $0.60 | $0.61 | 877,633 |
| 12/19/2025 | $0.63 | $0.64 | $0.62 | $0.63 | 1.24M |
| 12/18/2025 | $0.64 | $0.65 | $0.62 | $0.63 | 1.20M |
| 12/17/2025 | $0.64 | $0.65 | $0.63 | $0.64 | 486,136 |
| 12/16/2025 | $0.61 | $0.67 | $0.61 | $0.65 | 1.23M |
| 12/15/2025 | $0.66 | $0.66 | $0.63 | $0.63 | 1.23M |
| 12/12/2025 | $0.66 | $0.69 | $0.66 | $0.66 | 500,153 |
| 12/11/2025 | $0.67 | $0.68 | $0.66 | $0.68 | 680,143 |
| 12/10/2025 | $0.63 | $0.67 | $0.63 | $0.66 | 887,315 |
| 12/9/2025 | $0.65 | $0.68 | $0.65 | $0.68 | 469,600 |
| 12/8/2025 | $0.69 | $0.69 | $0.65 | $0.66 | 535,443 |
| 12/5/2025 | $0.69 | $0.70 | $0.67 | $0.67 | 427,900 |
| 12/4/2025 | $0.68 | $0.69 | $0.68 | $0.68 | 241,500 |
| 12/3/2025 | $0.67 | $0.70 | $0.67 | $0.70 | 469,713 |
| 12/2/2025 | $0.67 | $0.70 | $0.66 | $0.67 | 648,800 |
| 12/1/2025 | $0.69 | $0.70 | $0.67 | $0.68 | 693,814 |
| 11/28/2025 | $0.72 | $0.73 | $0.71 | $0.71 | 193,500 |
| 11/26/2025 | $0.70 | $0.72 | $0.70 | $0.71 | 520,920 |
| 11/25/2025 | $0.71 | $0.72 | $0.69 | $0.71 | 447,018 |
| 11/24/2025 | $0.70 | $0.72 | $0.68 | $0.69 | 753,200 |
| 11/21/2025 | $0.66 | $0.73 | $0.66 | $0.73 | 999,221 |
| 11/20/2025 | $0.70 | $0.72 | $0.66 | $0.66 | 1.23M |
| 11/19/2025 | $0.71 | $0.72 | $0.69 | $0.69 | 1.62M |
| 11/18/2025 | $0.72 | $0.73 | $0.70 | $0.71 | 832,910 |
| 11/17/2025 | $0.73 | $0.78 | $0.72 | $0.72 | 1.05M |
| 11/14/2025 | $0.78 | $0.79 | $0.74 | $0.74 | 1.26M |
| 11/13/2025 | $0.79 | $0.80 | $0.75 | $0.76 | 1.12M |
| 11/12/2025 | $0.81 | $0.85 | $0.79 | $0.80 | 1.21M |
| 11/11/2025 | $0.78 | $0.85 | $0.78 | $0.82 | 834,642 |
| 11/10/2025 | $0.75 | $0.81 | $0.74 | $0.79 | 1.07M |
| 11/7/2025 | $0.77 | $0.81 | $0.77 | $0.79 | 1.08M |
| 11/6/2025 | $0.82 | $0.84 | $0.78 | $0.79 | 571,900 |
| 11/5/2025 | $0.84 | $0.84 | $0.79 | $0.81 | 481,100 |
| 11/4/2025 | $0.82 | $0.85 | $0.80 | $0.80 | 881,718 |