BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.03	0.03	0.01	0.02	0.02	-0.84%	2,521
Jul 11, 2025	0.02	0.02	0.02	0.02	0.02	0.65%	1,124
Jul 10, 2025	0.02	0.02	0.02	0.02	0.02	5.84%	18,578
Jul 9, 2025	0.02	0.02	0.01	0.01	0.01	1.04%	1,680
Jul 8, 2025	0.01	0.01	0.01	0.01	0.01	5.88%	32,414
Jul 7, 2025	0.02	0.02	0.01	0.01	0.01	-	52,300
Jul 3, 2025	0.01	0.01	0.01	0.01	0.01	-2.86%	4,300
Jul 2, 2025	0.02	0.02	0.01	0.01	0.01	0.72%	19,231
Jul 1, 2025	0.01	0.02	0.01	0.01	0.01	6.92%	15,129
Jun 30, 2025	0.02	0.02	0.01	0.01	0.01	-0.76%	87,930
Jun 27, 2025	0.02	0.02	0.01	0.01	0.01	-35.47%	386,001
Jun 26, 2025	0.03	0.03	0.02	0.02	0.02	-34.52%	12,700
Jun 25, 2025	0.03	0.03	0.03	0.03	0.03	-0.64%	676
Jun 24, 2025	0.03	0.03	0.02	0.03	0.03	-4.29%	2,600
Jun 23, 2025	0.03	0.04	0.01	0.03	0.03	-6.86%	31,950
Jun 20, 2025	0.04	0.04	0.03	0.04	0.04	-	982
Jun 18, 2025	0.03	0.04	0.03	0.04	0.04	18.44%	406
Jun 17, 2025	0.03	0.03	0.03	0.03	0.03	-10.45%	1,500
Jun 16, 2025	0.03	0.03	0.03	0.03	0.03	10.00%	3,058
Jun 13, 2025	0.03	0.03	0.03	0.03	0.03	-	33
Jun 12, 2025	0.03	0.03	0.03	0.03	0.03	-	11
Jun 11, 2025	0.03	0.03	0.03	0.03	0.03	0.33%	205
Jun 10, 2025	0.03	0.03	0.03	0.03	0.03	-8.00%	3,343
Jun 9, 2025	0.04	0.04	0.03	0.03	0.03	-16.45%	16,916
Jun 6, 2025	0.04	0.04	0.03	0.04	0.04	3.73%	13,649
Jun 5, 2025	0.05	0.05	0.04	0.04	0.04	-24.85%	2,777
Jun 4, 2025	0.05	0.05	0.05	0.05	0.05	42.57%	5,400
Jun 3, 2025	0.03	0.04	0.03	0.04	0.04	-34.58%	1,362
Jun 2, 2025	0.05	0.05	0.05	0.05	0.05	-2.01%	140
May 30, 2025	0.05	0.05	0.05	0.05	0.05	-5.37%	46,118
May 29, 2025	0.06	0.06	0.06	0.06	0.06	-10.40%	1,145
May 28, 2025	0.05	0.06	0.05	0.06	0.06	-0.62%	4,600
May 27, 2025	0.06	0.06	0.06	0.06	0.06	2.86%	283
May 23, 2025	0.06	0.06	0.06	0.06	0.06	-2.93%	100
May 22, 2025	0.07	0.07	0.05	0.06	0.06	-10.48%	3,161
May 21, 2025	0.07	0.07	0.05	0.07	0.07	-1.36%	533
May 20, 2025	0.07	0.07	0.07	0.07	0.07	-0.68%	100
May 19, 2025	0.07	0.07	0.07	0.07	0.07	-	-
May 16, 2025	0.07	0.07	0.07	0.07	0.07	-	-
May 15, 2025	0.07	0.07	0.07	0.07	0.07	-	-
May 14, 2025	0.08	0.08	0.07	0.07	0.07	2.07%	358
May 13, 2025	0.07	0.07	0.07	0.07	0.07	-0.14%	218
May 12, 2025	0.05	0.07	0.05	0.07	0.07	11.69%	948
May 9, 2025	0.07	0.07	0.05	0.07	0.07	-8.06%	333
May 8, 2025	0.07	0.07	0.07	0.07	0.07	-	100
May 7, 2025	0.07	0.07	0.07	0.07	0.07	-2.48%	148
May 6, 2025	0.07	0.07	0.07	0.07	0.07	3.72%	148
May 5, 2025	0.06	0.07	0.06	0.07	0.07	-6.68%	10,433
May 2, 2025	0.07	0.07	0.07	0.07	0.07	7.00%	200
May 1, 2025	0.07	0.07	0.07	0.07	0.07	-1.55%	110