5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
-17.85%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
-9.64%
YEAR-TO-DATE PERFORMANCE
+24.48%
1 YEAR PERFORMANCE
-58.79%
BARK Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.77 | $0.75 (-1.8%) | $0.77 | $0.75 | 234.46 K | |
| 02/18/2026 | $0.77 | $0.76 (-0.92%) | $0.79 | $0.75 | 929.45 K | $131.56 M |
| 02/17/2026 | $0.79 | $0.78 (-1.27%) | $0.79 | $0.76 | 753.16 K | $134.51 M |
| 02/13/2026 | $0.77 | $0.78 (1.33%) | $0.80 | $0.76 | 652.83 K | $135.23 M |
| 02/12/2026 | $0.78 | $0.77 (-0.31%) | $0.80 | $0.77 | 1.41 M | $133.23 M |
| 02/11/2026 | $0.81 | $0.78 (-3.68%) | $0.87 | $0.78 | 1.75 M | $134.54 M |
| 02/10/2026 | $0.83 | $0.79 (-4.66%) | $0.84 | $0.79 | 768.25 K | $136.23 M |
| 02/09/2026 | $0.84 | $0.81 (-3.52%) | $0.84 | $0.80 | 584.01 K | $139.75 M |
| 02/06/2026 | $0.81 | $0.83 (2.95%) | $0.86 | $0.80 | 781.80 K | $143.80 M |
| 02/05/2026 | $0.84 | $0.82 (-2.58%) | $0.84 | $0.80 | 905.51 K | $140.73 M |
| 02/04/2026 | $0.83 | $0.84 (0.85%) | $0.86 | $0.83 | 577.22 K | $144.56 M |
| 02/03/2026 | $0.85 | $0.83 (-1.87%) | $0.88 | $0.81 | 1.63 M | $143.13 M |
| 02/02/2026 | $0.89 | $0.86 (-3.44%) | $0.92 | $0.85 | 986.95 K | $148.20 M |
| 01/30/2026 | $0.86 | $0.89 (2.95%) | $0.89 | $0.82 | 1.14 M | $151.98 M |
| 01/29/2026 | $0.87 | $0.86 (-0.48%) | $0.88 | $0.83 | 682.99 K | $147.33 M |
| 01/28/2026 | $0.88 | $0.86 (-2.67%) | $0.90 | $0.85 | 999.16 K | $146.24 M |
| 01/27/2026 | $0.90 | $0.90 (0.18%) | $0.91 | $0.87 | 1.06 M | $153.96 M |
| 01/26/2026 | $0.95 | $0.91 (-3.7%) | $0.95 | $0.90 | 1.35 M | $155.39 M |
| 01/23/2026 | $0.93 | $0.92 (-1.08%) | $0.94 | $0.90 | 1.03 M | $157.10 M |
| 01/22/2026 | $0.95 | $0.93 (-1.72%) | $0.99 | $0.91 | 1.16 M | $159.03 M |
| 01/21/2026 | $0.91 | $0.94 (2.78%) | $0.95 | $0.88 | 1.39 M | $160.26 M |
| 01/20/2026 | $0.91 | $0.92 (0.52%) | $0.93 | $0.90 | 1.20 M | $156.47 M |
| 01/16/2026 | $0.91 | $0.91 (0.55%) | $0.96 | $0.91 | 1.01 M | $155.91 M |
| 01/15/2026 | $0.95 | $0.94 (-1.67%) | $0.96 | $0.90 | 2.58 M | $160.35 M |
| 01/14/2026 | $0.79 | $0.94 (18.58%) | $0.99 | $0.79 | 13.58 M | $159.97 M |
| 01/13/2026 | $0.77 | $0.79 (2.65%) | $0.82 | $0.77 | 2.78 M | $134.97 M |
| 01/12/2026 | $0.78 | $0.78 (-0.18%) | $0.82 | $0.76 | 14.15 M | $132.73 M |
| 01/09/2026 | $0.57 | $0.62 (8.3%) | $0.63 | $0.56 | 9.07 M | $105.65 M |
| 01/08/2026 | $0.55 | $0.56 (2.67%) | $0.57 | $0.54 | 1.53 M | $96.43 M |
| 01/07/2026 | $0.55 | $0.54 (-1.91%) | $0.57 | $0.53 | 981.11 K | $92.21 M |
| 01/06/2026 | $0.56 | $0.56 (-1.19%) | $0.58 | $0.54 | 903.52 K | $94.82 M |
| 01/05/2026 | $0.57 | $0.58 (1.75%) | $0.59 | $0.56 | 758.17 K | $99.04 M |
| 01/02/2026 | $0.58 | $0.58 (-0.88%) | $0.62 | $0.57 | 594.70 K | $98.51 M |
| 12/31/2025 | $0.55 | $0.60 (9.35%) | $0.61 | $0.55 | 1.05 M | $102.88 M |
| 12/30/2025 | $0.59 | $0.58 (-0.98%) | $0.60 | $0.57 | 1.14 M | $99.57 M |
| 12/29/2025 | $0.60 | $0.59 (-0.92%) | $0.61 | $0.59 | 1.04 M | $100.99 M |
| 12/26/2025 | $0.63 | $0.61 (-2.31%) | $0.66 | $0.59 | 915.50 K | $104.93 M |
| 12/24/2025 | $0.58 | $0.65 (11.81%) | $0.66 | $0.58 | 734.22 K | $110.74 M |
| 12/23/2025 | $0.60 | $0.62 (2.65%) | $0.63 | $0.59 | 1.72 M | $105.17 M |
| 12/22/2025 | $0.61 | $0.61 (-0.78%) | $0.62 | $0.60 | 877.63 K | $103.60 M |
| 12/19/2025 | $0.63 | $0.63 (-1%) | $0.64 | $0.62 | 1.24 M | $106.73 M |
| 12/18/2025 | $0.64 | $0.63 (-0.09%) | $0.65 | $0.62 | 1.20 M | $108.40 M |
| 12/17/2025 | $0.64 | $0.64 (0.69%) | $0.65 | $0.63 | 486.14 K | $109.46 M |
| 12/16/2025 | $0.61 | $0.65 (6.47%) | $0.67 | $0.61 | 1.23 M | $111.34 M |
| 12/15/2025 | $0.66 | $0.63 (-4.94%) | $0.66 | $0.63 | 1.23 M | $107.14 M |
| 12/12/2025 | $0.66 | $0.66 (0.2%) | $0.69 | $0.66 | 500.15 K | $112.92 M |
| 12/11/2025 | $0.67 | $0.68 (1.43%) | $0.68 | $0.66 | 680.14 K | $115.45 M |
| 12/10/2025 | $0.63 | $0.66 (4.98%) | $0.67 | $0.63 | 887.32 K | $112.36 M |
| 12/09/2025 | $0.65 | $0.68 (4.62%) | $0.68 | $0.65 | 469.60 K | $116.12 M |
| 12/08/2025 | $0.69 | $0.66 (-4.6%) | $0.69 | $0.65 | 535.44 K | $111.95 M |
| 12/05/2025 | $0.69 | $0.67 (-2.67%) | $0.70 | $0.67 | 427.90 K | $114.68 M |
| 12/04/2025 | $0.68 | $0.68 (0.09%) | $0.69 | $0.68 | 241.50 K | $116.22 M |
| 12/03/2025 | $0.67 | $0.70 (3.71%) | $0.70 | $0.67 | 469.71 K | $118.73 M |
| 12/02/2025 | $0.67 | $0.67 (-0.89%) | $0.70 | $0.66 | 648.80 K | $113.57 M |
| 12/01/2025 | $0.69 | $0.68 (-1.57%) | $0.71 | $0.67 | 693.81 K | $115.98 M |
| 11/28/2025 | $0.72 | $0.71 (-0.18%) | $0.73 | $0.71 | 193.50 K | $122.08 M |
| 11/26/2025 | $0.70 | $0.71 (0.95%) | $0.72 | $0.70 | 520.92 K | $121.09 M |
| 11/25/2025 | $0.71 | $0.71 (-0.56%) | $0.72 | $0.69 | 447.02 K | $120.56 M |
| 11/24/2025 | $0.70 | $0.69 (-0.74%) | $0.72 | $0.68 | 753.20 K | $118.65 M |
| 11/21/2025 | $0.66 | $0.73 (10.26%) | $0.73 | $0.66 | 999.22 K | $124.26 M |
| 11/20/2025 | $0.70 | $0.66 (-5.57%) | $0.72 | $0.66 | 1.23 M | $112.87 M |
| 11/19/2025 | $0.71 | $0.69 (-2.15%) | $0.72 | $0.69 | 1.62 M | $118.63 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.
