BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.59	0.60	0.57	0.58	0.58	-1.40%	1,137,788
Dec 29, 2025	0.60	0.61	0.59	0.59	0.59	-3.76%	1,036,274
Dec 26, 2025	0.63	0.66	0.59	0.61	0.61	-5.24%	915,236
Dec 24, 2025	0.58	0.66	0.58	0.65	0.65	5.29%	732,520
Dec 23, 2025	0.60	0.63	0.59	0.62	0.62	1.52%	1,665,383
Dec 22, 2025	0.61	0.62	0.60	0.61	0.61	-2.93%	853,865
Dec 19, 2025	0.63	0.64	0.62	0.63	0.63	-1.54%	1,198,211
Dec 18, 2025	0.64	0.65	0.62	0.63	0.63	-0.98%	1,197,935
Dec 17, 2025	0.64	0.65	0.63	0.64	0.64	-1.61%	486,136
Dec 16, 2025	0.61	0.67	0.61	0.65	0.65	3.86%	1,229,065
Dec 15, 2025	0.66	0.66	0.63	0.63	0.63	-5.13%	1,230,131
Dec 12, 2025	0.66	0.69	0.66	0.66	0.66	-2.19%	500,153
Dec 11, 2025	0.67	0.68	0.66	0.68	0.68	2.75%	680,143
Dec 10, 2025	0.63	0.67	0.63	0.66	0.66	-3.24%	887,315
Dec 9, 2025	0.65	0.68	0.65	0.68	0.68	3.72%	469,579
Dec 8, 2025	0.69	0.69	0.65	0.66	0.66	-2.38%	535,443
Dec 5, 2025	0.69	0.70	0.67	0.67	0.67	-1.32%	427,885
Dec 4, 2025	0.68	0.69	0.68	0.68	0.68	-2.11%	241,483
Dec 3, 2025	0.67	0.70	0.67	0.70	0.70	4.54%	469,713
Dec 2, 2025	0.67	0.70	0.66	0.67	0.67	-2.08%	648,768
Dec 1, 2025	0.69	0.71	0.67	0.68	0.68	-4.99%	693,814
Nov 28, 2025	0.72	0.73	0.71	0.71	0.71	0.82%	193,465
Nov 26, 2025	0.70	0.72	0.70	0.71	0.71	0.44%	520,920
Nov 25, 2025	0.71	0.72	0.69	0.71	0.71	1.61%	447,018
Nov 24, 2025	0.70	0.72	0.68	0.69	0.69	-4.52%	753,198
Nov 21, 2025	0.66	0.73	0.66	0.73	0.73	10.09%	999,221
Nov 20, 2025	0.70	0.72	0.66	0.66	0.66	-4.85%	1,234,563
Nov 19, 2025	0.71	0.72	0.69	0.69	0.69	-2.15%	1,620,580