BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.80	0.84	0.79	0.81	0.81	-0.20%	557,320
Mar 12, 2026	0.79	0.83	0.79	0.81	0.81	-	1,040,018
Mar 11, 2026	0.80	0.83	0.79	0.81	0.81	3.21%	737,729
Mar 10, 2026	0.76	0.81	0.76	0.78	0.78	2.13%	382,883
Mar 9, 2026	0.75	0.77	0.75	0.77	0.77	-0.76%	365,304
Mar 6, 2026	0.77	0.78	0.75	0.77	0.77	-0.10%	450,140
Mar 5, 2026	0.79	0.83	0.78	0.78	0.78	-4.78%	648,369
Mar 4, 2026	0.81	0.85	0.80	0.81	0.81	3.04%	404,601
Mar 3, 2026	0.80	0.82	0.77	0.79	0.79	-2.81%	649,098
Mar 2, 2026	0.78	0.82	0.78	0.81	0.81	4.03%	990,719
Feb 27, 2026	0.78	0.80	0.76	0.78	0.78	0.04%	908,030
Feb 26, 2026	0.78	0.80	0.78	0.78	0.78	2.75%	504,572
Feb 25, 2026	0.80	0.81	0.76	0.76	0.76	0.01%	796,394
Feb 24, 2026	0.80	0.80	0.76	0.76	0.76	-1.25%	783,717
Feb 23, 2026	0.80	0.83	0.76	0.77	0.77	-4.08%	901,016
Feb 20, 2026	0.76	0.81	0.75	0.80	0.80	6.52%	920,582
Feb 19, 2026	0.77	0.77	0.73	0.75	0.75	-1.27%	883,479
Feb 18, 2026	0.77	0.79	0.75	0.76	0.76	-2.19%	928,882
Feb 17, 2026	0.79	0.79	0.76	0.78	0.78	-0.54%	720,861
Feb 13, 2026	0.77	0.80	0.76	0.78	0.78	1.50%	632,562
Feb 12, 2026	0.78	0.80	0.77	0.77	0.77	-0.97%	1,380,508
Feb 11, 2026	0.81	0.87	0.78	0.78	0.78	-1.24%	1,716,050
Feb 10, 2026	0.83	0.84	0.79	0.79	0.79	-2.52%	766,535
Feb 9, 2026	0.84	0.84	0.80	0.81	0.81	-2.82%	583,519
Feb 6, 2026	0.81	0.86	0.80	0.83	0.83	2.18%	781,246
Feb 5, 2026	0.84	0.84	0.80	0.82	0.82	-2.65%	902,055
Feb 4, 2026	0.83	0.86	0.83	0.84	0.84	1.00%	577,130
Feb 3, 2026	0.85	0.88	0.81	0.83	0.83	-3.42%	1,629,076
Feb 2, 2026	0.89	0.92	0.85	0.86	0.86	-3.44%	986,636
Jan 30, 2026	0.86	0.89	0.82	0.89	0.89	3.15%	1,133,135
Jan 29, 2026	0.87	0.88	0.83	0.86	0.86	0.75%	682,267
Jan 28, 2026	0.88	0.90	0.85	0.86	0.86	-5.01%	999,050
Jan 27, 2026	0.90	0.91	0.87	0.90	0.90	-0.92%	1,055,704
Jan 26, 2026	0.95	0.95	0.90	0.91	0.91	-1.09%	1,347,117
Jan 23, 2026	0.93	0.94	0.90	0.92	0.92	-1.21%	1,028,319
Jan 22, 2026	0.95	0.99	0.91	0.93	0.93	-0.77%	1,152,895
Jan 21, 2026	0.91	0.95	0.88	0.94	0.94	2.42%	1,385,898
Jan 20, 2026	0.91	0.93	0.90	0.92	0.92	0.36%	1,201,416
Jan 16, 2026	0.91	0.96	0.91	0.91	0.91	-2.77%	1,002,023
Jan 15, 2026	0.95	0.96	0.90	0.94	0.94	0.23%	2,571,642
Jan 14, 2026	0.79	0.99	0.79	0.94	0.94	18.52%	13,485,867
Jan 13, 2026	0.77	0.82	0.77	0.79	0.79	1.69%	2,611,986
Jan 12, 2026	0.78	0.82	0.76	0.78	0.78	25.63%	13,884,144
Jan 9, 2026	0.57	0.63	0.56	0.62	0.62	9.56%	1,157,051
Jan 8, 2026	0.55	0.57	0.54	0.56	0.56	4.57%	1,526,324
Jan 7, 2026	0.55	0.57	0.53	0.54	0.54	-2.76%	972,898
Jan 6, 2026	0.56	0.58	0.54	0.56	0.56	-4.26%	902,432
Jan 5, 2026	0.57	0.59	0.56	0.58	0.58	0.54%	757,997
Jan 2, 2026	0.58	0.62	0.57	0.58	0.58	-4.25%	515,998
Dec 31, 2025	0.55	0.61	0.55	0.60	0.60	3.33%	1,053,016