BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.20	9.99	9.10	9.92	9.92	-5.34%	99,864
Apr 1, 2026	10.27	11.00	10.04	10.48	10.48	3.43%	106,127
Mar 31, 2026	10.26	10.86	9.95	10.13	10.13	-1.02%	87,741
Mar 30, 2026	10.80	11.13	10.15	10.24	10.24	-5.92%	74,208
Mar 27, 2026	10.85	11.20	10.70	10.88	10.88	-1.47%	74,695
Mar 26, 2026	11.60	12.00	11.04	11.04	11.04	-4.91%	41,381
Mar 25, 2026	12.76	12.76	11.61	11.61	11.61	-7.18%	50,083
Mar 24, 2026	13.20	13.30	12.31	12.51	12.51	-0.71%	112,499
Mar 23, 2026	13.20	13.20	12.02	12.60	12.60	-4.01%	105,999
Mar 20, 2026	15.00	15.00	12.32	13.13	13.13	-20.25%	385,151
Mar 19, 2026	16.00	16.46	15.99	16.46	16.46	-1.37%	14,087
Mar 18, 2026	16.00	16.69	15.75	16.69	16.69	2.43%	33,774
Mar 17, 2026	16.47	16.79	16.20	16.29	16.29	-1.39%	20,718
Mar 16, 2026	16.03	16.72	16.03	16.52	16.52	2.18%	17,265
Mar 13, 2026	16.00	16.78	15.76	16.17	16.17	-0.20%	27,866
Mar 12, 2026	15.72	16.56	15.72	16.20	16.20	-	52,007
Mar 11, 2026	16.00	16.50	15.79	16.20	16.20	3.21%	36,910
Mar 10, 2026	15.14	16.10	15.14	15.70	15.70	2.13%	19,169
Mar 9, 2026	15.00	15.40	15.00	15.37	15.37	-0.76%	18,339
Mar 6, 2026	15.40	15.58	15.00	15.49	15.49	-0.10%	22,520
Mar 5, 2026	15.80	16.53	15.50	15.50	15.50	-4.78%	32,533
Mar 4, 2026	16.12	16.98	16.00	16.28	16.28	3.04%	20,242
Mar 3, 2026	16.00	16.32	15.44	15.80	15.80	-2.81%	32,471
Mar 2, 2026	15.52	16.36	15.52	16.26	16.26	4.03%	49,555
Feb 27, 2026	15.69	15.97	15.28	15.63	15.63	0.04%	45,421
Feb 26, 2026	15.59	15.94	15.59	15.62	15.62	2.75%	25,297
Feb 25, 2026	15.93	16.21	15.20	15.20	15.20	0.01%	40,332
Feb 24, 2026	15.93	16.00	15.20	15.20	15.20	-1.25%	39,228
Feb 23, 2026	16.00	16.53	15.11	15.39	15.39	-4.08%	45,076
Feb 20, 2026	15.12	16.26	15.01	16.05	16.05	6.52%	46,202
Feb 19, 2026	15.30	15.30	14.67	15.06	15.06	-1.27%	44,180
Feb 18, 2026	15.40	15.70	15.00	15.26	15.26	-2.19%	46,472
Feb 17, 2026	15.80	15.90	15.20	15.60	15.60	-0.54%	37,657
Feb 13, 2026	15.48	15.99	15.20	15.68	15.68	1.50%	32,641
Feb 12, 2026	15.50	15.95	15.30	15.45	15.45	-0.97%	70,281
Feb 11, 2026	16.20	17.36	15.55	15.60	15.60	-1.24%	87,565
Feb 10, 2026	16.57	16.80	15.80	15.80	15.80	-2.52%	38,412
Feb 9, 2026	16.80	16.80	16.05	16.21	16.21	-2.82%	29,200
Feb 6, 2026	16.20	17.20	16.05	16.68	16.68	2.18%	39,089
Feb 5, 2026	16.75	16.88	16.08	16.32	16.32	-2.65%	45,275
Feb 4, 2026	16.62	17.17	16.60	16.77	16.77	1.00%	28,861
Feb 3, 2026	16.92	17.60	16.20	16.60	16.60	-3.42%	81,536
Feb 2, 2026	17.80	18.31	17.02	17.19	17.19	-3.44%	49,347
Jan 30, 2026	17.29	17.80	16.40	17.80	17.80	3.15%	56,762
Jan 29, 2026	17.34	17.60	16.50	17.26	17.26	0.75%	34,149
Jan 28, 2026	17.60	18.06	17.08	17.13	17.13	-5.01%	49,957
Jan 27, 2026	18.00	18.20	17.42	18.03	18.03	-0.92%	52,810
Jan 26, 2026	18.90	19.00	18.00	18.20	18.20	-1.09%	67,668
Jan 23, 2026	18.60	18.82	18.05	18.40	18.40	-1.21%	51,563
Jan 22, 2026	18.95	19.80	18.20	18.63	18.63	-0.77%	57,795