5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
-16.88%
3 MONTH PERFORMANCE
-32.49%
6 MONTH PERFORMANCE
-19.39%
YEAR-TO-DATE PERFORMANCE
-27.72%
1 YEAR PERFORMANCE
+9.92%
BARK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.31 | 1.40 M | $233.53 M |
| 04/02/2025 | $1.41 | $1.42 (0.71%) | $1.44 | $1.40 | 432,700 | $249.34 M |
| 04/01/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.37 | 711,537 | $249.34 M |
| 03/31/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.34 | 601,182 | $244.07 M |
| 03/28/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.36 | 655,419 | $245.83 M |
| 03/27/2025 | $1.38 | $1.42 (2.9%) | $1.48 | $1.36 | 745,071 | $249.34 M |
| 03/26/2025 | $1.37 | $1.39 (1.46%) | $1.40 | $1.35 | 623,611 | $244.07 M |
| 03/25/2025 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.36 | 554,483 | $240.56 M |
| 03/24/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.38 | 444,600 | $247.58 M |
| 03/21/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.35 | 1.04 M | $245.83 M |
| 03/20/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.37 | 562,707 | $242.31 M |
| 03/19/2025 | $1.35 | $1.40 (3.7%) | $1.43 | $1.33 | 692,836 | $245.83 M |
| 03/18/2025 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.31 | 901,291 | $237.05 M |
| 03/17/2025 | $1.31 | $1.38 (5.34%) | $1.40 | $1.31 | 1.19 M | $242.31 M |
| 03/14/2025 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.33 | 1.01 M | $235.29 M |
| 03/13/2025 | $1.45 | $1.38 (-4.83%) | $1.46 | $1.38 | 780,147 | $242.31 M |
| 03/12/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 756,295 | $252.85 M |
| 03/11/2025 | $1.46 | $1.46 (0%) | $1.51 | $1.43 | 850,219 | $256.36 M |
| 03/10/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.45 | 1.44 M | $259.87 M |
| 03/07/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.50 | 1.53 M | $272.16 M |
| 03/06/2025 | $1.65 | $1.62 (-1.82%) | $1.77 | $1.57 | 1.13 M | $284.46 M |
| 03/05/2025 | $1.60 | $1.67 (4.37%) | $1.69 | $1.60 | 577,136 | $293.23 M |
| 03/04/2025 | $1.58 | $1.60 (1.27%) | $1.62 | $1.48 | 1.58 M | $280.94 M |
| 03/03/2025 | $1.71 | $1.63 (-4.68%) | $1.74 | $1.63 | 905,600 | $286.21 M |
| 02/28/2025 | $1.69 | $1.69 (0%) | $1.71 | $1.65 | 708,308 | $296.75 M |
| 02/27/2025 | $1.76 | $1.70 (-3.41%) | $1.82 | $1.70 | 1.37 M | $298.50 M |
| 02/26/2025 | $1.71 | $1.81 (5.85%) | $1.89 | $1.70 | 1.01 M | $317.82 M |
| 02/25/2025 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.65 | 1.08 M | $294.99 M |
| 02/24/2025 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.68 | 1.14 M | $296.75 M |
| 02/21/2025 | $1.82 | $1.74 (-4.4%) | $1.84 | $1.73 | 879,900 | $305.53 M |
| 02/20/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.78 | 487,734 | $317.82 M |
| 02/19/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.80 | 687,972 | $319.57 M |
| 02/18/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.84 | 1.05 M | $328.35 M |
| 02/14/2025 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.96 | 742,300 | $345.91 M |
| 02/13/2025 | $1.99 | $2.01 (1.01%) | $2.04 | $1.97 | 813,938 | $352.94 M |
| 02/12/2025 | $1.91 | $1.98 (3.66%) | $2.02 | $1.91 | 996,006 | $347.67 M |
| 02/11/2025 | $1.92 | $1.96 (2.08%) | $2.01 | $1.92 | 887,327 | $344.16 M |
| 02/10/2025 | $1.80 | $1.98 (10%) | $2.00 | $1.78 | 1.38 M | $347.67 M |
| 02/07/2025 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.78 | 853,800 | $317.82 M |
| 02/06/2025 | $1.81 | $1.83 (1.1%) | $1.86 | $1.60 | 1.85 M | $321.33 M |
| 02/05/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.88 | 999,318 | $344.16 M |
| 02/04/2025 | $1.84 | $1.90 (3.26%) | $1.92 | $1.84 | 619,137 | $333.62 M |
| 02/03/2025 | $1.82 | $1.86 (2.2%) | $1.90 | $1.80 | 732,548 | $326.60 M |
| 01/31/2025 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.85 | 822,900 | $327.37 M |
| 01/30/2025 | $1.88 | $1.91 (1.6%) | $1.95 | $1.87 | 539,157 | $334.37 M |
| 01/29/2025 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.85 | 480,000 | $327.37 M |
| 01/28/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.85 | 573,509 | $330.87 M |
| 01/27/2025 | $1.91 | $1.91 (0%) | $1.99 | $1.89 | 674,100 | $334.37 M |
| 01/24/2025 | $1.92 | $1.93 (0.52%) | $1.95 | $1.90 | 558,452 | $337.87 M |
| 01/23/2025 | $1.89 | $1.94 (2.65%) | $1.94 | $1.86 | 510,109 | $339.62 M |
| 01/22/2025 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.88 | 591,666 | $332.62 M |
| 01/21/2025 | $2.03 | $1.92 (-5.42%) | $2.03 | $1.91 | 877,600 | $336.12 M |
| 01/17/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 779,079 | $350.13 M |
| 01/16/2025 | $2.00 | $1.96 (-2%) | $2.01 | $1.96 | 607,942 | $343.13 M |
| 01/15/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.97 | 791,902 | $351.88 M |
| 01/14/2025 | $2.02 | $1.96 (-2.97%) | $2.10 | $1.95 | 1.21 M | $343.13 M |
| 01/13/2025 | $1.91 | $1.98 (3.66%) | $2.01 | $1.73 | 1.64 M | $346.63 M |
| 01/10/2025 | $2.31 | $2.02 (-12.55%) | $2.31 | $2.01 | 2.13 M | $353.63 M |
| 01/08/2025 | $2.28 | $2.26 (-0.88%) | $2.28 | $2.15 | 2.31 M | $395.64 M |
| 01/07/2025 | $2.03 | $2.25 (10.84%) | $2.32 | $1.99 | 4.22 M | $393.89 M |
| 01/06/2025 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.95 | 1.15 M | $346.63 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.
