BARK, Inc. (BARK.WS)
NYSE: BARK.WS · Real-Time Price · USD · Warrants
0.0295
+0.0007 (2.43%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BARK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Sep 25, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 24,617 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -3.03% | 5,485 |
| Sep 23, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 165.18% | 1,986 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.79% | 171,397 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.36% | 37,141 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -26.11% | 22,541 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.20% | 200 |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -22.81% | 4,171 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.54% | 105 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.14% | 2,703 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.66% | 12,300 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.14% | 200 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 166 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.89% | 787 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.11% | 2,127 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.60% | 118 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.98% | 7,476 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.26% | 266 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.78% | 710 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 27.78% | 11,287 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.56% | 2,834 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.97% | 700 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 917 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.50% | 1,922 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 601 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 633 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 5,395 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,008 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 567 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,908 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.00% | 6,504 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 2,199 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -18.55% | 4,187 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.92% | 4,400 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 552 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.41% | 119,951 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 16.58% | 1,200 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.42% | 16,620 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.58% | 1,188 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 62,577 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.40% | 20,243 |
| Jul 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.39% | 10,491 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.66% | 5,017 |