5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
-26.60%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
-6.12%
1 YEAR PERFORMANCE
+72.50%
Barfresh Food Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $2.51 | $2.76 (9.96%) | $2.76 | $2.51 | 9,303 | $40.69 M |
| 04/28/2025 | $2.74 | $2.75 (0.36%) | $2.78 | $2.70 | 9,800 | $40.55 M |
| 04/25/2025 | $2.49 | $2.76 (10.84%) | $2.77 | $2.49 | 6,700 | $40.69 M |
| 04/24/2025 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.37 | 343 | $34.94 M |
| 04/23/2025 | $2.33 | $2.40 (3%) | $2.49 | $2.33 | 5,129 | $35.39 M |
| 04/22/2025 | $2.44 | $2.50 (2.46%) | $2.52 | $2.44 | 4,100 | $36.86 M |
| 04/21/2025 | $2.46 | $2.33 (-5.28%) | $2.46 | $2.25 | 1,548 | $34.35 M |
| 04/17/2025 | $2.35 | $2.40 (2.13%) | $2.42 | $2.30 | 2,400 | $35.39 M |
| 04/16/2025 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.42 | 3,506 | $35.68 M |
| 04/15/2025 | $2.60 | $2.42 (-6.92%) | $2.60 | $2.41 | 3,640 | $35.68 M |
| 04/14/2025 | $2.40 | $2.55 (6.25%) | $2.63 | $2.40 | 3,600 | $37.60 M |
| 04/11/2025 | $2.76 | $2.35 (-14.86%) | $2.83 | $2.00 | 41,291 | $34.65 M |
| 04/10/2025 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 1,300 | $38.92 M |
| 04/09/2025 | $2.91 | $2.77 (-4.81%) | $2.91 | $2.63 | 2,042 | $40.84 M |
| 04/08/2025 | $2.77 | $2.71 (-2.17%) | $2.96 | $2.68 | 8,300 | $39.96 M |
| 04/07/2025 | $2.89 | $2.75 (-4.84%) | $2.90 | $2.74 | 2,000 | $40.55 M |
| 04/04/2025 | $2.62 | $2.90 (10.69%) | $3.12 | $2.62 | 12,147 | $42.76 M |
| 04/03/2025 | $2.84 | $2.77 (-2.46%) | $3.28 | $2.63 | 3,200 | $40.84 M |
| 04/02/2025 | $3.06 | $2.99 (-2.29%) | $3.44 | $2.95 | 8,700 | $44.08 M |
| 04/01/2025 | $3.07 | $3.01 (-1.95%) | $3.07 | $2.82 | 5,036 | $44.38 M |
| 03/31/2025 | $3.03 | $3.05 (0.66%) | $3.35 | $3.03 | 4,134 | $44.97 M |
| 03/28/2025 | $3.21 | $3.06 (-4.67%) | $3.21 | $3.05 | 10,800 | $45.12 M |
| 03/27/2025 | $3.36 | $3.41 (1.49%) | $3.47 | $3.07 | 7,600 | $50.28 M |
| 03/26/2025 | $3.48 | $3.32 (-4.6%) | $3.59 | $3.32 | 9,800 | $48.95 M |
| 03/25/2025 | $3.43 | $3.60 (4.96%) | $3.60 | $3.43 | 6,700 | $53.08 M |
| 03/24/2025 | $3.50 | $3.62 (3.43%) | $3.80 | $3.28 | 42,600 | $53.37 M |
| 03/21/2025 | $3.27 | $3.48 (6.42%) | $3.55 | $3.27 | 10,616 | $51.31 M |
| 03/20/2025 | $3.48 | $3.47 (-0.29%) | $3.48 | $3.22 | 6,600 | $51.16 M |
| 03/19/2025 | $3.74 | $3.48 (-6.95%) | $3.74 | $3.34 | 11,755 | $51.31 M |
| 03/18/2025 | $3.04 | $3.62 (19.08%) | $3.90 | $3.04 | 76,874 | $53.37 M |
| 03/17/2025 | $3.27 | $3.18 (-2.75%) | $3.44 | $3.13 | 49,705 | $46.89 M |
| 03/14/2025 | $3.39 | $3.15 (-7.08%) | $3.50 | $2.88 | 14,940 | $46.44 M |
| 03/13/2025 | $3.57 | $3.54 (-0.84%) | $3.57 | $3.40 | 4,500 | $52.19 M |
| 03/12/2025 | $3.45 | $3.46 (0.29%) | $3.69 | $3.41 | 6,900 | $51.01 M |
| 03/11/2025 | $3.56 | $3.51 (-1.4%) | $3.56 | $3.51 | 1,607 | $51.75 M |
| 03/10/2025 | $3.64 | $3.56 (-2.2%) | $3.70 | $3.55 | 9,100 | $52.49 M |
| 03/07/2025 | $3.64 | $3.60 (-1.1%) | $3.78 | $3.35 | 6,304 | $53.08 M |
| 03/06/2025 | $3.37 | $3.83 (13.65%) | $3.90 | $3.37 | 17,206 | $56.47 M |
| 03/05/2025 | $3.60 | $3.52 (-2.22%) | $3.77 | $3.45 | 2,930 | $51.90 M |
| 03/04/2025 | $3.51 | $3.52 (0.28%) | $3.59 | $3.25 | 4,471 | $51.90 M |
| 03/03/2025 | $3.65 | $3.63 (-0.55%) | $3.98 | $3.63 | 2,700 | $53.52 M |
| 02/28/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 1,800 | $56.03 M |
| 02/27/2025 | $3.71 | $3.88 (4.58%) | $3.88 | $3.68 | 6,200 | $57.21 M |
| 02/26/2025 | $4.04 | $4.00 (-0.99%) | $4.35 | $3.98 | 34,700 | $58.98 M |
| 02/25/2025 | $4.44 | $4.04 (-9.01%) | $4.44 | $4.04 | 8,904 | $59.57 M |
| 02/24/2025 | $4.60 | $4.18 (-9.13%) | $4.60 | $4.05 | 57,624 | $61.63 M |
| 02/21/2025 | $4.41 | $4.42 (0.23%) | $4.44 | $4.20 | 12,000 | $65.17 M |
| 02/20/2025 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.41 | 20,000 | $65.02 M |
| 02/19/2025 | $3.80 | $4.54 (19.47%) | $4.60 | $3.80 | 52,900 | $66.94 M |
| 02/18/2025 | $3.89 | $3.85 (-1.03%) | $3.90 | $3.79 | 14,539 | $56.76 M |
| 02/14/2025 | $3.60 | $3.80 (5.56%) | $3.87 | $3.45 | 14,900 | $56.03 M |
| 02/13/2025 | $3.48 | $3.52 (1.15%) | $3.59 | $3.44 | 25,045 | $51.90 M |
| 02/12/2025 | $3.59 | $3.48 (-3.06%) | $3.60 | $3.47 | 3,122 | $51.31 M |
| 02/11/2025 | $3.44 | $3.60 (4.65%) | $3.60 | $3.42 | 2,045 | $53.08 M |
| 02/10/2025 | $3.35 | $3.38 (0.9%) | $3.40 | $3.26 | 9,700 | $49.83 M |
| 02/07/2025 | $3.44 | $3.33 (-3.2%) | $3.45 | $3.33 | 5,171 | $49.10 M |
| 02/06/2025 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.35 | 4,908 | $50.87 M |
| 02/05/2025 | $3.36 | $3.40 (1.19%) | $3.55 | $3.36 | 7,045 | $50.13 M |
| 02/04/2025 | $3.66 | $3.36 (-8.2%) | $3.67 | $3.35 | 9,283 | $49.54 M |
| 02/03/2025 | $3.76 | $3.71 (-1.33%) | $3.79 | $3.50 | 2,500 | $54.70 M |
| 01/31/2025 | $3.87 | $3.76 (-2.84%) | $3.89 | $3.76 | 7,500 | $55.44 M |
| 01/30/2025 | $3.66 | $3.76 (2.73%) | $3.89 | $3.66 | 17,333 | $55.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
