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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.86% | 131 |
Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 792 |
Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 200 |
Apr 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -10.34% | 27,801 |
Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.55% | 201 |