BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.84	0.97	0.84	0.94	-	10.72%	1,557,862
Oct 28, 2025	0.87	0.87	0.84	0.85	0.85	0.94%	443,113
Oct 27, 2025	0.87	0.87	0.81	0.84	0.84	-2.72%	2,108,967
Oct 24, 2025	0.86	0.90	0.86	0.86	0.86	0.85%	413,602
Oct 23, 2025	0.87	0.89	0.84	0.86	0.86	-0.44%	607,220
Oct 22, 2025	0.91	0.92	0.84	0.86	0.86	-3.38%	933,304
Oct 21, 2025	0.89	0.97	0.84	0.89	0.89	1.15%	2,515,079
Oct 20, 2025	0.81	0.90	0.80	0.88	0.88	11.60%	1,419,888
Oct 17, 2025	0.76	0.80	0.76	0.79	0.79	2.20%	1,151,178
Oct 16, 2025	0.79	0.80	0.76	0.77	0.77	-0.13%	819,944
Oct 15, 2025	0.75	0.82	0.75	0.77	0.77	4.39%	1,233,506
Oct 14, 2025	0.76	0.78	0.73	0.74	0.74	-2.17%	1,223,567
Oct 13, 2025	0.78	0.80	0.75	0.76	0.76	-1.94%	1,123,643
Oct 10, 2025	0.84	0.85	0.77	0.77	0.77	-9.25%	1,584,187
Oct 9, 2025	0.79	0.88	0.78	0.85	0.85	8.46%	1,441,743
Oct 8, 2025	0.78	0.80	0.78	0.78	0.78	0.47%	480,331
Oct 7, 2025	0.79	0.80	0.78	0.78	0.78	-0.73%	820,493
Oct 6, 2025	0.81	0.81	0.78	0.79	0.79	-1.91%	1,365,325
Oct 3, 2025	0.81	0.81	0.80	0.80	0.80	-1.01%	761,447
Oct 2, 2025	0.80	0.82	0.80	0.81	0.81	-0.65%	681,049
Oct 1, 2025	0.81	0.83	0.81	0.81	0.81	-1.96%	849,900
Sep 30, 2025	0.82	0.85	0.81	0.83	0.83	1.94%	853,173
Sep 29, 2025	0.82	0.83	0.81	0.82	0.82	-2.98%	570,366
Sep 26, 2025	0.85	0.85	0.82	0.84	0.84	2.44%	543,784
Sep 25, 2025	0.82	0.85	0.82	0.82	0.82	-0.07%	767,298
Sep 24, 2025	0.83	0.85	0.82	0.82	0.82	-3.29%	602,231
Sep 23, 2025	0.86	0.87	0.83	0.85	0.85	-0.29%	597,406
Sep 22, 2025	0.85	0.86	0.84	0.85	0.85	-0.99%	555,444
Sep 19, 2025	0.85	0.86	0.83	0.86	0.86	-1.51%	2,001,350
Sep 18, 2025	0.83	0.87	0.83	0.87	0.87	6.43%	464,984
Sep 17, 2025	0.83	0.85	0.81	0.82	0.82	-0.77%	823,361
Sep 16, 2025	0.83	0.85	0.82	0.83	0.83	-1.78%	494,396
Sep 15, 2025	0.88	0.89	0.83	0.84	0.84	-4.66%	1,287,897
Sep 12, 2025	0.90	0.91	0.87	0.88	0.88	-1.21%	857,574
Sep 11, 2025	0.86	0.90	0.86	0.89	0.89	3.44%	593,630
Sep 10, 2025	0.87	0.90	0.86	0.86	0.86	-2.97%	448,004
Sep 9, 2025	0.90	0.92	0.88	0.89	0.89	-2.65%	385,909
Sep 8, 2025	0.87	0.92	0.87	0.91	0.91	4.29%	676,882
Sep 5, 2025	0.89	0.93	0.86	0.88	0.88	-1.69%	609,737
Sep 4, 2025	0.86	0.90	0.85	0.89	0.89	3.06%	558,633
Sep 3, 2025	0.88	0.92	0.85	0.87	0.87	-3.87%	467,845
Sep 2, 2025	0.90	0.95	0.88	0.90	0.90	-0.25%	1,213,306
Aug 29, 2025	0.90	0.92	0.88	0.90	0.90	1.22%	405,256
Aug 28, 2025	0.91	0.92	0.88	0.89	0.89	0.89%	379,858
Aug 27, 2025	0.86	0.91	0.85	0.88	0.88	1.62%	644,797
Aug 26, 2025	0.85	0.90	0.84	0.87	0.87	4.50%	787,178
Aug 25, 2025	0.87	0.87	0.83	0.83	0.83	-3.50%	430,376
Aug 22, 2025	0.81	0.88	0.81	0.86	0.86	6.43%	1,553,235
Aug 21, 2025	0.80	0.83	0.79	0.81	0.81	-0.01%	483,299
Aug 20, 2025	0.82	0.83	0.81	0.81	0.81	-2.39%	665,470