Barfresh Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.16	2.22	2.14	2.18	2.18	-1.80%	5,724
Jun 5, 2026	2.33	2.33	2.12	2.22	2.22	-	12,382
Jun 4, 2026	2.33	2.33	2.19	2.22	2.22	-2.20%	11,238
Jun 3, 2026	2.27	2.37	2.27	2.27	2.27	-	7,925
Jun 2, 2026	2.32	2.44	2.27	2.27	2.27	-1.73%	10,026
Jun 1, 2026	2.28	2.31	2.28	2.31	2.31	0.65%	4,974
May 29, 2026	2.43	2.43	2.27	2.30	2.30	-1.92%	14,179
May 28, 2026	2.30	2.53	2.29	2.34	2.34	0.43%	31,238
May 27, 2026	2.42	2.42	2.33	2.33	2.33	-0.85%	2,013
May 26, 2026	2.34	2.46	2.33	2.35	2.35	-3.69%	28,566
May 22, 2026	2.38	2.47	2.36	2.44	2.44	3.83%	4,493
May 21, 2026	2.29	2.39	2.26	2.35	2.35	0.61%	7,846
May 20, 2026	2.35	2.41	2.33	2.34	2.34	-2.88%	19,103
May 19, 2026	2.41	2.41	2.41	2.41	2.41	-2.63%	2,597
May 18, 2026	2.45	2.50	2.35	2.47	2.47	0.82%	8,003
May 15, 2026	2.48	2.53	2.35	2.45	2.45	1.66%	4,975
May 14, 2026	2.39	2.44	2.39	2.41	2.41	4.33%	8,376
May 13, 2026	2.45	2.45	2.25	2.31	2.31	-3.75%	18,840
May 12, 2026	2.31	2.45	2.30	2.40	2.40	1.69%	11,830
May 11, 2026	2.40	2.45	2.36	2.36	2.36	-2.07%	6,722
May 8, 2026	2.50	2.50	2.41	2.41	2.41	-4.37%	3,964
May 7, 2026	2.48	2.54	2.48	2.52	2.52	5.00%	2,016
May 6, 2026	2.50	2.51	2.40	2.40	2.40	-0.83%	5,213
May 5, 2026	2.50	2.57	2.42	2.42	2.42	-3.97%	11,268
May 4, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	1,324
May 1, 2026	2.53	2.53	2.53	2.53	2.53	-	1,744
Apr 30, 2026	2.61	2.65	2.53	2.53	2.53	-4.53%	6,386
Apr 29, 2026	2.80	2.80	2.53	2.65	2.65	6.43%	16,599
Apr 28, 2026	2.52	2.61	2.49	2.49	2.49	-0.40%	17,104
Apr 27, 2026	2.67	2.68	2.50	2.50	2.50	-6.37%	13,962
Apr 23, 2026	2.56	2.67	2.55	2.67	2.67	4.66%	7,224
Apr 22, 2026	2.59	2.64	2.55	2.55	2.55	-2.26%	2,055
Apr 21, 2026	2.84	2.84	2.50	2.61	2.61	-1.14%	22,476
Apr 20, 2026	2.77	2.80	2.64	2.64	2.64	-2.22%	2,492
Apr 17, 2026	2.80	2.81	2.69	2.70	2.70	-1.46%	24,410
Apr 16, 2026	2.87	2.87	2.62	2.74	2.74	-6.32%	15,227
Apr 15, 2026	2.75	2.93	2.75	2.93	2.93	4.46%	6,094
Apr 14, 2026	2.81	2.81	2.80	2.80	2.80	-3.78%	3,458
Apr 13, 2026	2.94	2.94	2.91	2.91	2.91	4.68%	949
Apr 9, 2026	2.85	2.85	2.75	2.78	2.78	-3.14%	2,337
Apr 8, 2026	2.92	2.99	2.87	2.87	2.87	-3.69%	6,380
Apr 7, 2026	3.00	3.00	2.87	2.98	2.98	4.20%	13,245
Apr 6, 2026	2.99	2.99	2.82	2.86	2.86	2.14%	7,301
Apr 2, 2026	2.75	2.94	2.73	2.80	2.80	-1.75%	21,612
Apr 1, 2026	2.73	2.85	2.65	2.85	2.85	1.42%	18,457
Mar 31, 2026	2.75	2.92	2.73	2.81	2.81	5.64%	17,099
Mar 30, 2026	2.68	2.68	2.66	2.66	2.66	-1.23%	2,054
Mar 27, 2026	2.70	2.80	2.68	2.69	2.69	-2.07%	15,197
Mar 26, 2026	2.71	2.75	2.65	2.75	2.75	1.48%	3,273
Mar 25, 2026	2.90	2.90	2.71	2.71	2.71	-	5,396