Barfresh Food Group, Inc.BRFHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.09 | $3.20 | $3.09 | $3.10 | 5,900 |
| 1/29/2026 | $3.24 | $3.24 | $2.96 | $3.10 | 11,600 |
| 1/28/2026 | $3.22 | $3.22 | $3.15 | $3.21 | 2,723 |
| 1/27/2026 | $3.28 | $3.28 | $3.20 | $3.25 | 9,235 |
| 1/26/2026 | $3.17 | $3.28 | $3.17 | $3.27 | 9,500 |
| 1/23/2026 | $3.18 | $3.18 | $3.10 | $3.16 | 14,200 |
| 1/22/2026 | $3.16 | $3.38 | $3.14 | $3.20 | 11,643 |
| 1/21/2026 | $3.28 | $3.35 | $3.14 | $3.18 | 19,900 |
| 1/20/2026 | $3.33 | $3.33 | $3.14 | $3.14 | 5,200 |
| 1/16/2026 | $3.32 | $3.36 | $3.20 | $3.35 | 13,728 |
| 1/15/2026 | $3.32 | $3.35 | $3.16 | $3.25 | 19,949 |
| 1/14/2026 | $3.09 | $3.44 | $3.09 | $3.44 | 54,545 |
| 1/13/2026 | $3.07 | $3.14 | $3.04 | $3.11 | 4,545 |
| 1/12/2026 | $3.20 | $3.20 | $2.88 | $3.06 | 25,370 |
| 1/9/2026 | $3.16 | $3.23 | $3.16 | $3.23 | 3,700 |
| 1/8/2026 | $3.25 | $3.25 | $3.23 | $3.23 | 2,700 |
| 1/7/2026 | $3.18 | $3.18 | $3.11 | $3.12 | 2,500 |
| 1/6/2026 | $3.17 | $3.17 | $3.12 | $3.12 | 4,222 |
| 1/5/2026 | $3.00 | $3.18 | $3.00 | $3.18 | 30,900 |
| 1/2/2026 | $2.93 | $3.05 | $2.83 | $3.05 | 18,146 |
| 12/31/2025 | $2.79 | $2.93 | $2.79 | $2.93 | 3,809 |
| 12/30/2025 | $2.87 | $2.94 | $2.74 | $2.84 | 6,900 |
| 12/29/2025 | $2.79 | $3.04 | $2.77 | $2.89 | 22,600 |
| 12/26/2025 | $2.56 | $2.75 | $2.53 | $2.68 | 15,943 |
| 12/24/2025 | $2.63 | $2.68 | $2.53 | $2.56 | 7,313 |
| 12/23/2025 | $2.80 | $2.81 | $2.62 | $2.65 | 15,034 |
| 12/22/2025 | $2.78 | $2.86 | $2.65 | $2.77 | 15,639 |
| 12/19/2025 | $3.20 | $3.20 | $2.80 | $2.80 | 16,000 |
| 12/18/2025 | $3.15 | $3.29 | $3.00 | $3.00 | 10,700 |
| 12/17/2025 | $3.25 | $3.31 | $3.02 | $3.02 | 26,938 |
| 12/16/2025 | $3.20 | $3.50 | $3.19 | $3.50 | 6,712 |
| 12/15/2025 | $3.36 | $3.40 | $3.11 | $3.11 | 7,200 |
| 12/12/2025 | $3.25 | $3.35 | $3.22 | $3.35 | 1,400 |
| 12/11/2025 | $3.24 | $3.36 | $3.20 | $3.20 | 4,105 |
| 12/10/2025 | $3.44 | $3.45 | $3.17 | $3.17 | 5,300 |
| 12/9/2025 | $3.13 | $3.40 | $3.13 | $3.24 | 12,400 |
| 12/8/2025 | $3.23 | $3.23 | $3.16 | $3.19 | 6,800 |
| 12/5/2025 | $3.35 | $3.35 | $3.20 | $3.20 | 1,700 |
| 12/4/2025 | $3.22 | $3.35 | $3.21 | $3.34 | 5,129 |
| 12/3/2025 | $3.32 | $3.44 | $3.31 | $3.44 | 2,000 |
| 12/2/2025 | $3.28 | $3.35 | $3.28 | $3.35 | 702 |
| 12/1/2025 | $3.41 | $3.50 | $3.34 | $3.36 | 2,300 |
| 11/28/2025 | $3.45 | $3.45 | $3.27 | $3.27 | 622 |
| 11/26/2025 | $3.03 | $3.37 | $3.03 | $3.36 | 21,500 |
| 11/25/2025 | $3.07 | $3.15 | $3.02 | $3.05 | 2,209 |
| 11/24/2025 | $3.15 | $3.20 | $3.03 | $3.05 | 5,600 |
| 11/21/2025 | $3.10 | $3.23 | $3.10 | $3.10 | 2,400 |
| 11/20/2025 | $3.05 | $3.05 | $3.05 | $3.05 | 600 |
| 11/19/2025 | $3.13 | $3.13 | $3.01 | $3.02 | 1,320 |
| 11/18/2025 | $3.20 | $3.20 | $3.09 | $3.15 | 3,516 |
| 11/17/2025 | $3.23 | $3.23 | $3.09 | $3.09 | 2,416 |
| 11/14/2025 | $2.99 | $3.24 | $2.82 | $3.08 | 29,700 |
| 11/13/2025 | $3.07 | $3.12 | $3.00 | $3.06 | 15,900 |
| 11/12/2025 | $3.11 | $3.25 | $3.06 | $3.07 | 7,214 |
| 11/11/2025 | $3.09 | $3.10 | $3.01 | $3.10 | 5,401 |
| 11/10/2025 | $3.23 | $3.23 | $3.02 | $3.02 | 2,829 |
| 11/7/2025 | $3.09 | $3.20 | $3.00 | $3.18 | 14,200 |
| 11/6/2025 | $3.13 | $3.13 | $3.02 | $3.04 | 8,427 |
| 11/5/2025 | $3.15 | $3.20 | $3.13 | $3.13 | 2,800 |
| 11/4/2025 | $3.30 | $3.33 | $3.15 | $3.15 | 4,617 |