5 DAY PERFORMANCE
+10.93%
1 MONTH PERFORMANCE
+12.04%
3 MONTH PERFORMANCE
+23.62%
6 MONTH PERFORMANCE
+30.35%
YEAR-TO-DATE PERFORMANCE
+13.95%
1 YEAR PERFORMANCE
-9.21%
Barfresh Food Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $2.98 | $3.35 (12.42%) | $3.35 | $2.98 | 2.64 K | $51.55 M |
| 07/03/2025 | $3.01 | $3.02 (0.33%) | $3.20 | $2.90 | 2.50 K | $46.47 M |
| 07/02/2025 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 112 | $51.55 M |
| 07/01/2025 | $3.41 | $3.35 (-1.76%) | $3.48 | $3.35 | 5.52 K | $51.55 M |
| 06/30/2025 | $3.77 | $3.42 (-9.28%) | $3.77 | $3.32 | 7.75 K | $52.63 M |
| 06/27/2025 | $2.83 | $3.77 (33.22%) | $3.77 | $2.83 | 20.70 K | $58.01 M |
| 06/26/2025 | $2.76 | $2.93 (6.16%) | $2.94 | $2.38 | 15.80 K | $45.09 M |
| 06/25/2025 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 199 | $38.93 M |
| 06/24/2025 | $2.50 | $2.53 (1.2%) | $2.68 | $2.47 | 5.82 K | $38.93 M |
| 06/23/2025 | $2.64 | $2.48 (-6.06%) | $2.97 | $2.48 | 11.70 K | $38.16 M |
| 06/20/2025 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.63 | 8.03 K | $40.47 M |
| 06/18/2025 | $3.00 | $2.79 (-7%) | $3.00 | $2.79 | 3.03 K | $42.93 M |
| 06/17/2025 | $3.01 | $2.79 (-7.31%) | $3.01 | $2.79 | 1.30 K | $42.93 M |
| 06/16/2025 | $2.93 | $2.79 (-4.78%) | $2.93 | $2.79 | 2.65 K | $42.93 M |
| 06/13/2025 | $3.00 | $2.82 (-6%) | $3.00 | $2.82 | 839 | $43.39 M |
| 06/12/2025 | $2.93 | $3.04 (3.75%) | $3.10 | $2.79 | 2.50 K | $46.78 M |
| 06/11/2025 | $2.95 | $2.97 (0.68%) | $3.12 | $2.93 | 8.02 K | $45.70 M |
| 06/10/2025 | $2.95 | $2.97 (0.68%) | $2.97 | $2.78 | 2.60 K | $45.70 M |
| 06/09/2025 | $3.00 | $2.92 (-2.67%) | $3.00 | $2.66 | 2.80 K | $44.93 M |
| 06/06/2025 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.77 | 4.20 K | $46.01 M |
| 06/05/2025 | $2.77 | $2.62 (-5.42%) | $3.05 | $2.62 | 17.53 K | $40.32 M |
| 06/04/2025 | $2.57 | $2.66 (3.5%) | $2.80 | $2.57 | 3.04 K | $40.93 M |
| 06/03/2025 | $2.54 | $2.53 (-0.39%) | $2.57 | $2.45 | 20.10 K | $38.93 M |
| 06/02/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.36 | 4.60 K | $38.01 M |
| 05/30/2025 | $2.53 | $2.49 (-1.58%) | $2.69 | $2.47 | 7.01 K | $38.32 M |
| 05/29/2025 | $2.63 | $2.49 (-5.32%) | $2.77 | $2.49 | 4.70 K | $38.32 M |
| 05/28/2025 | $2.50 | $2.55 (2%) | $2.55 | $2.50 | 2.60 K | $39.24 M |
| 05/27/2025 | $2.73 | $2.55 (-6.59%) | $2.73 | $2.55 | 961 | $39.24 M |
| 05/23/2025 | $2.34 | $2.60 (11.11%) | $2.61 | $2.34 | 9.60 K | $40.01 M |
| 05/22/2025 | $2.31 | $2.32 (0.43%) | $2.48 | $2.31 | 6.70 K | $35.70 M |
| 05/21/2025 | $2.44 | $2.35 (-3.69%) | $2.48 | $2.35 | 6.68 K | $36.16 M |
| 05/20/2025 | $2.47 | $2.43 (-1.62%) | $2.47 | $2.35 | 5.62 K | $37.39 M |
| 05/19/2025 | $2.47 | $2.48 (0.4%) | $2.48 | $2.42 | 11.50 K | $38.16 M |
| 05/16/2025 | $2.37 | $2.48 (4.64%) | $2.62 | $2.37 | 5.35 K | $38.16 M |
| 05/15/2025 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.40 | 11.32 K | $36.93 M |
| 05/14/2025 | $2.47 | $2.45 (-0.81%) | $2.49 | $2.43 | 2.50 K | $37.70 M |
| 05/13/2025 | $2.37 | $2.52 (6.33%) | $2.77 | $2.37 | 7.22 K | $38.78 M |
| 05/12/2025 | $2.53 | $2.64 (4.35%) | $2.75 | $2.47 | 13.20 K | $40.62 M |
| 05/09/2025 | $2.52 | $2.55 (1.19%) | $2.55 | $2.50 | 3.10 K | $39.24 M |
| 05/08/2025 | $2.49 | $2.50 (0.4%) | $2.69 | $2.49 | 2.80 K | $38.47 M |
| 05/07/2025 | $2.49 | $2.50 (0.4%) | $2.50 | $2.30 | 11.90 K | $38.47 M |
| 05/06/2025 | $2.60 | $2.50 (-3.85%) | $2.93 | $2.50 | 13.21 K | $38.47 M |
| 05/05/2025 | $2.86 | $2.97 (3.85%) | $2.97 | $2.86 | 6.00 K | $45.70 M |
| 05/02/2025 | $2.72 | $2.64 (-2.94%) | $2.95 | $2.64 | 5.61 K | $40.62 M |
| 05/01/2025 | $2.95 | $2.98 (1.02%) | $3.04 | $2.82 | 9.76 K | $43.74 M |
| 04/30/2025 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 1.83 K | $39.63 M |
| 04/29/2025 | $2.51 | $2.76 (9.96%) | $2.76 | $2.51 | 9.31 K | $40.51 M |
| 04/28/2025 | $2.74 | $2.75 (0.36%) | $2.78 | $2.70 | 9.80 K | $40.36 M |
| 04/25/2025 | $2.49 | $2.76 (10.84%) | $2.77 | $2.49 | 6.70 K | $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 | 5.13 K | $35.39 M |
| 04/22/2025 | $2.44 | $2.50 (2.46%) | $2.52 | $2.44 | 4.10 K | $36.86 M |
| 04/21/2025 | $2.46 | $2.33 (-5.28%) | $2.46 | $2.25 | 1.55 K | $34.35 M |
| 04/17/2025 | $2.35 | $2.40 (2.13%) | $2.42 | $2.30 | 2.40 K | $35.39 M |
| 04/16/2025 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.42 | 3.51 K | $35.68 M |
| 04/15/2025 | $2.60 | $2.42 (-6.92%) | $2.60 | $2.41 | 3.64 K | $35.68 M |
| 04/14/2025 | $2.40 | $2.55 (6.25%) | $2.63 | $2.40 | 3.60 K | $37.60 M |
| 04/11/2025 | $2.76 | $2.35 (-14.86%) | $2.83 | $2.00 | 41.29 K | $34.65 M |
| 04/10/2025 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 1.30 K | $38.92 M |
| 04/09/2025 | $2.91 | $2.77 (-4.81%) | $2.91 | $2.63 | 2.04 K | $40.84 M |
| 04/08/2025 | $2.77 | $2.71 (-2.17%) | $2.96 | $2.68 | 8.30 K | $39.96 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.
