BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.78	0.80	0.78	0.78	-	0.47%	472,734
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
Aug 19, 2025	0.83	0.86	0.82	0.83	0.83	-0.59%	597,907
Aug 18, 2025	0.81	0.86	0.81	0.83	0.83	3.06%	610,592
Aug 15, 2025	0.81	0.84	0.81	0.81	0.81	-1.35%	689,815
Aug 14, 2025	0.81	0.83	0.81	0.82	0.82	-0.26%	651,258
Aug 13, 2025	0.83	0.85	0.82	0.82	0.82	-0.84%	657,760
Aug 12, 2025	0.82	0.88	0.81	0.83	0.83	3.27%	851,943
Aug 11, 2025	0.78	0.82	0.78	0.80	0.80	1.77%	847,856
Aug 8, 2025	0.82	0.83	0.79	0.79	0.79	-1.37%	1,113,482
Aug 7, 2025	0.86	0.86	0.80	0.80	0.80	-6.27%	1,009,361
Aug 6, 2025	0.87	0.90	0.84	0.85	0.85	-2.89%	1,135,240
Aug 5, 2025	0.90	0.91	0.86	0.88	0.88	-1.12%	437,339
Aug 4, 2025	0.90	0.92	0.86	0.89	0.89	5.40%	721,073
Aug 1, 2025	0.85	0.86	0.80	0.84	0.84	-1.97%	1,098,105
Jul 31, 2025	0.90	0.92	0.86	0.86	0.86	-4.70%	625,275
Jul 30, 2025	0.91	0.95	0.88	0.90	0.90	-1.64%	775,873