BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.90	0.92	0.88	0.90	-	1.44%	333,069
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
Jul 29, 2025	1.00	1.01	0.92	0.92	0.92	-8.10%	829,792
Jul 28, 2025	1.01	1.03	0.99	1.00	1.00	-1.96%	639,434
Jul 25, 2025	1.08	1.08	1.00	1.02	1.02	-5.56%	795,547
Jul 24, 2025	1.13	1.13	1.06	1.08	1.08	-1.82%	632,670
Jul 23, 2025	1.08	1.13	1.03	1.10	1.10	5.77%	1,875,936
Jul 22, 2025	0.93	1.06	0.90	1.04	1.04	8.49%	1,220,093
Jul 21, 2025	0.95	0.97	0.93	0.96	0.96	0.99%	353,846
Jul 18, 2025	0.97	1.01	0.94	0.95	0.95	-2.31%	835,014
Jul 17, 2025	0.88	0.99	0.88	0.97	0.97	7.51%	1,476,100
Jul 16, 2025	0.88	0.91	0.85	0.90	0.90	3.36%	625,152
Jul 15, 2025	0.90	0.91	0.87	0.87	0.87	-1.82%	618,714
Jul 14, 2025	0.91	0.93	0.89	0.89	0.89	-3.47%	493,380
Jul 11, 2025	0.94	0.96	0.91	0.92	0.92	-4.34%	541,690
Jul 10, 2025	0.91	0.98	0.91	0.96	0.96	5.51%	895,140
Jul 9, 2025	0.94	0.95	0.89	0.91	0.91	-1.98%	611,166
Jul 8, 2025	0.91	0.94	0.91	0.93	0.93	2.82%	531,257
Jul 7, 2025	0.91	0.93	0.88	0.91	0.91	-0.64%	890,876
Jul 3, 2025	0.94	0.94	0.90	0.91	0.91	-2.70%	375,912
Jul 2, 2025	0.90	0.94	0.89	0.94	0.94	5.39%	930,361
Jul 1, 2025	0.87	0.91	0.86	0.89	0.89	1.19%	788,538
Jun 30, 2025	0.85	0.91	0.84	0.88	0.88	2.99%	832,466
Jun 27, 2025	0.89	0.93	0.85	0.85	0.85	-5.04%	4,671,834
Jun 26, 2025	0.86	0.91	0.84	0.90	0.90	5.38%	1,947,076
Jun 25, 2025	0.81	0.86	0.80	0.85	0.85	4.92%	1,494,930
Jun 24, 2025	0.81	0.83	0.81	0.81	0.81	0.04%	874,519
Jun 23, 2025	0.80	0.82	0.77	0.81	0.81	0.89%	1,729,623
Jun 20, 2025	0.81	0.82	0.80	0.81	0.81	-0.81%	1,517,802