BARK, Inc. (BARK.WS)
NYSE: BARK.WS · Real-Time Price · USD · Warrants
0.0136
0.00 (0.00%)
Jul 8, 2025, 9:48 AM - Market open

BARK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20250.020.020.010.010.01-52,300
Jul 3, 20250.010.010.010.010.01-2.86%4,300
Jul 2, 20250.020.020.010.010.010.72%19,231
Jul 1, 20250.010.020.010.010.016.92%15,129
Jun 30, 20250.020.020.010.010.01-0.76%87,930
Jun 27, 20250.020.020.010.010.01-35.47%386,001
Jun 26, 20250.030.030.020.020.02-34.52%12,700
Jun 25, 20250.030.030.030.030.03-0.64%676
Jun 24, 20250.030.030.020.030.03-4.29%2,600
Jun 23, 20250.030.040.010.030.03-6.86%31,950
Jun 20, 20250.040.040.030.040.04-982
Jun 18, 20250.030.040.030.040.0418.44%406
Jun 17, 20250.030.030.030.030.03-10.45%1,500
Jun 16, 20250.030.030.030.030.0310.00%3,058
Jun 13, 20250.030.030.030.030.03-33
Jun 12, 20250.030.030.030.030.03-11
Jun 11, 20250.030.030.030.030.030.33%205
Jun 10, 20250.030.030.030.030.03-8.00%3,343
Jun 9, 20250.040.040.030.030.03-16.45%16,916
Jun 6, 20250.040.040.030.040.043.73%13,649
Jun 5, 20250.050.050.040.040.04-24.85%2,777
Jun 4, 20250.050.050.050.050.0542.57%5,400
Jun 3, 20250.030.040.030.040.04-34.58%1,362
Jun 2, 20250.050.050.050.050.05-2.01%140
May 30, 20250.050.050.050.050.05-5.37%46,118
May 29, 20250.060.060.060.060.06-10.40%1,145
May 28, 20250.050.060.050.060.06-0.62%4,600
May 27, 20250.060.060.060.060.062.86%283
May 23, 20250.060.060.060.060.06-2.93%100
May 22, 20250.070.070.050.060.06-10.48%3,161
May 21, 20250.070.070.050.070.07-1.36%533
May 20, 20250.070.070.070.070.07-0.68%100
May 19, 20250.070.070.070.070.07--
May 16, 20250.070.070.070.070.07--
May 15, 20250.070.070.070.070.07--
May 14, 20250.080.080.070.070.072.07%358
May 13, 20250.070.070.070.070.07-0.14%218
May 12, 20250.050.070.050.070.0711.69%948
May 9, 20250.070.070.050.070.07-8.06%333
May 8, 20250.070.070.070.070.07-100
May 7, 20250.070.070.070.070.07-2.48%148
May 6, 20250.070.070.070.070.073.72%148
May 5, 20250.060.070.060.070.07-6.68%10,433
May 2, 20250.070.070.070.070.077.00%200
May 1, 20250.070.070.070.070.07-1.55%110
Apr 30, 20250.070.070.070.070.0712.86%131
Apr 29, 20250.060.060.060.060.06-1.56%792
Apr 28, 20250.060.060.060.060.06-1.54%200
Apr 25, 20250.070.070.060.070.07-10.34%27,801
Apr 24, 20250.070.070.070.070.07-2.55%201