BARK, Inc. (BARK.WS)
NYSE: BARK.WS · Real-Time Price · USD · Warrants
0.0630
-0.0019 (-2.93%)
May 23, 2025, 9:42 AM - Market open
BARK, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 23, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 2.62% | 2,387 |
Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.23% | 100 |
Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1 |
Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Apr 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 600 |
Apr 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.03% | 200 |
Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 66 |
Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 67 |
Apr 7, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 64.02% | 17,581 |
Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.40% | 300 |
Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.92% | 1,674 |
Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 103 |
Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200 |
Mar 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.41% | 27,121 |
Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 100 |
Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.65% | 137 |
Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 102 |
Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.18% | 1,433 |
Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
Mar 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.45% | 300 |
Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 100 |
Mar 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,634 |
Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.32% | 150 |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.32% | 200 |
Mar 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.33% | 862 |
Mar 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 7,733 |