-
5 DAY PERFORMANCE
-5.00% -
1 MONTH PERFORMANCE
+14.00% -
3 MONTH PERFORMANCE
-16.67% -
6 MONTH PERFORMANCE
+86.27% -
YEAR-TO-DATE PERFORMANCE
+79.25% -
1 YEAR PERFORMANCE
+105.04%
Barfresh Food Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/22/2024 | $2.67 | $2.85 (6.74%) | $2.89 | $2.67 | 7,094 | $42.02 M |
11/21/2024 | $2.85 | $2.70 (-5.26%) | $2.94 | $2.62 | 32,944 | $39.81 M |
11/20/2024 | $2.78 | $2.95 (6.12%) | $3.10 | $2.60 | 54,130 | $43.49 M |
11/19/2024 | $2.91 | $2.78 (-4.47%) | $3.00 | $2.75 | 10,622 | $40.99 M |
11/18/2024 | $2.99 | $3.00 (0.33%) | $3.00 | $2.79 | 24,217 | $44.23 M |
11/15/2024 | $2.86 | $3.00 (4.9%) | $3.00 | $2.74 | 7,400 | $44.23 M |
11/14/2024 | $2.99 | $2.99 (0%) | $3.00 | $2.93 | 3,438 | $44.08 M |
11/13/2024 | $2.74 | $2.90 (5.84%) | $2.99 | $2.74 | 4,600 | $42.76 M |
11/12/2024 | $2.50 | $2.67 (6.8%) | $2.74 | $2.50 | 8,833 | $39.37 M |
11/11/2024 | $2.67 | $2.54 (-4.87%) | $2.70 | $2.46 | 9,900 | $37.45 M |
11/08/2024 | $2.60 | $2.60 (0%) | $2.71 | $2.60 | 8,735 | $38.33 M |
11/07/2024 | $2.57 | $2.45 (-4.67%) | $2.57 | $2.45 | 1,000 | $36.12 M |
11/06/2024 | $2.54 | $2.58 (1.57%) | $2.60 | $2.43 | 12,428 | $38.04 M |
11/05/2024 | $2.52 | $2.61 (3.57%) | $2.61 | $2.44 | 5,900 | $38.48 M |
11/04/2024 | $2.54 | $2.49 (-1.97%) | $2.67 | $2.42 | 11,800 | $36.71 M |
11/01/2024 | $2.42 | $2.53 (4.55%) | $2.67 | $2.40 | 45,435 | $37.30 M |
10/31/2024 | $2.38 | $2.46 (3.36%) | $2.55 | $2.38 | 13,100 | $36.27 M |
10/30/2024 | $2.12 | $2.50 (17.92%) | $2.61 | $2.12 | 43,124 | $36.86 M |
10/29/2024 | $2.05 | $2.19 (6.83%) | $2.21 | $2.05 | 6,400 | $32.29 M |
10/28/2024 | $2.10 | $2.03 (-3.33%) | $2.16 | $1.98 | 10,300 | $29.93 M |
10/25/2024 | $2.45 | $2.05 (-16.33%) | $2.53 | $1.81 | 53,700 | $30.23 M |
10/24/2024 | $2.50 | $2.44 (-2.4%) | $2.53 | $2.36 | 12,900 | $35.98 M |
10/23/2024 | $2.42 | $2.50 (3.31%) | $2.61 | $2.41 | 2,814 | $36.86 M |
10/22/2024 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.36 | 3,900 | $35.39 M |
10/21/2024 | $2.62 | $2.38 (-9.16%) | $2.64 | $2.31 | 6,084 | $35.09 M |
10/18/2024 | $2.72 | $2.64 (-2.94%) | $2.72 | $2.60 | 10,500 | $38.87 M |
10/17/2024 | $2.73 | $2.63 (-3.66%) | $2.73 | $2.63 | 7,618 | $38.72 M |
10/16/2024 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.60 | 18,500 | $39.60 M |
10/15/2024 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.65 | 7,000 | $40.19 M |
10/14/2024 | $2.55 | $2.61 (2.35%) | $2.84 | $2.55 | 11,701 | $38.42 M |
10/11/2024 | $2.78 | $2.57 (-7.55%) | $2.87 | $2.56 | 32,705 | $37.84 M |
10/10/2024 | $2.80 | $2.70 (-3.57%) | $2.93 | $2.54 | 38,912 | $39.75 M |
10/09/2024 | $2.81 | $2.69 (-4.27%) | $2.97 | $2.58 | 27,102 | $39.60 M |
10/08/2024 | $2.90 | $2.89 (-0.34%) | $2.99 | $2.75 | 40,401 | $42.55 M |
10/07/2024 | $2.95 | $2.94 (-0.34%) | $3.12 | $2.86 | 37,500 | $43.28 M |
10/04/2024 | $2.66 | $3.00 (12.78%) | $3.01 | $2.65 | 58,933 | $44.17 M |
10/03/2024 | $2.52 | $2.64 (4.76%) | $2.84 | $2.52 | 48,400 | $38.87 M |
10/02/2024 | $2.70 | $2.67 (-1.11%) | $2.85 | $2.60 | 10,200 | $39.31 M |
10/01/2024 | $2.90 | $2.71 (-6.55%) | $2.99 | $2.70 | 24,448 | $39.90 M |
09/30/2024 | $2.91 | $2.91 (0%) | $2.92 | $2.85 | 2,161 | $42.84 M |
09/27/2024 | $2.65 | $2.84 (7.17%) | $2.92 | $2.65 | 11,835 | $41.81 M |
09/26/2024 | $2.63 | $2.68 (1.9%) | $2.76 | $2.52 | 5,515 | $39.46 M |
09/25/2024 | $2.66 | $2.64 (-0.75%) | $2.97 | $2.64 | 5,000 | $38.87 M |
09/24/2024 | $2.70 | $2.71 (0.37%) | $2.84 | $2.70 | 3,406 | $39.90 M |
09/23/2024 | $2.91 | $2.79 (-4.12%) | $2.92 | $2.67 | 6,024 | $41.07 M |
09/20/2024 | $2.87 | $2.99 (4.18%) | $2.99 | $2.65 | 31,654 | $44.02 M |
09/19/2024 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.86 | 7,312 | $44.02 M |
09/18/2024 | $3.06 | $2.92 (-4.58%) | $3.31 | $2.92 | 25,200 | $42.99 M |
09/17/2024 | $3.05 | $3.05 (0%) | $3.18 | $3.05 | 7,600 | $44.90 M |
09/16/2024 | $3.00 | $3.01 (0.33%) | $3.16 | $2.95 | 7,827 | $44.31 M |
09/13/2024 | $3.15 | $3.05 (-3.17%) | $3.30 | $3.05 | 19,500 | $44.90 M |
09/12/2024 | $3.31 | $3.25 (-1.81%) | $3.39 | $2.89 | 51,200 | $47.85 M |
09/11/2024 | $3.42 | $3.31 (-3.22%) | $3.52 | $3.29 | 32,100 | $48.73 M |
09/10/2024 | $3.32 | $3.41 (2.71%) | $3.58 | $3.32 | 8,602 | $50.20 M |
09/09/2024 | $3.33 | $3.44 (3.3%) | $3.44 | $3.30 | 7,883 | $50.64 M |
09/06/2024 | $3.40 | $3.43 (0.88%) | $3.45 | $3.31 | 8,700 | $50.50 M |
09/05/2024 | $3.42 | $3.42 (0%) | $3.52 | $3.42 | 2,616 | $50.35 M |
09/04/2024 | $3.61 | $3.64 (0.83%) | $3.64 | $3.40 | 10,537 | $53.59 M |
09/03/2024 | $3.59 | $3.52 (-1.95%) | $3.98 | $3.46 | 24,600 | $51.82 M |
08/30/2024 | $3.64 | $3.60 (-1.1%) | $3.65 | $3.45 | 6,600 | $53.00 M |
08/29/2024 | $3.34 | $3.55 (6.29%) | $3.56 | $3.34 | 12,034 | $52.26 M |
08/28/2024 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.32 | 4,745 | $49.17 M |
08/27/2024 | $3.45 | $3.31 (-4.06%) | $3.45 | $3.31 | 2,424 | $48.73 M |
08/26/2024 | $3.38 | $3.42 (1.18%) | $3.45 | $3.35 | 8,700 | $50.35 M |
08/23/2024 | $3.39 | $3.42 (0.88%) | $3.47 | $3.35 | 6,500 | $50.35 M |