5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-15.52%
3 MONTH PERFORMANCE
-21.94%
6 MONTH PERFORMANCE
-28.08%
YEAR-TO-DATE PERFORMANCE
-62.81%
1 YEAR PERFORMANCE
-67.72%
BARK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.68 | $0.68 (0.09%) | $0.70 | $0.68 | 191.98 K | $116.22 M |
| 12/03/2025 | $0.67 | $0.70 (3.73%) | $0.70 | $0.67 | 469.70 K | $118.68 M |
| 12/02/2025 | $0.67 | $0.67 (-0.89%) | $0.70 | $0.66 | 648.80 K | $113.56 M |
| 12/01/2025 | $0.69 | $0.68 (-1.59%) | $0.71 | $0.67 | 693.81 K | $115.95 M |
| 11/28/2025 | $0.72 | $0.72 (-0.14%) | $0.73 | $0.71 | 193.50 K | $122.08 M |
| 11/26/2025 | $0.70 | $0.71 (1%) | $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 |
| 11/18/2025 | $0.72 | $0.71 (-1.07%) | $0.73 | $0.70 | 832.91 K | $121.24 M |
| 11/17/2025 | $0.73 | $0.72 (-1.09%) | $0.78 | $0.72 | 1.05 M | $123.46 M |
| 11/14/2025 | $0.78 | $0.74 (-4.64%) | $0.79 | $0.74 | 1.26 M | $126.36 M |
| 11/13/2025 | $0.79 | $0.76 (-4.43%) | $0.80 | $0.75 | 1.12 M | $128.93 M |
| 11/12/2025 | $0.81 | $0.80 (-0.63%) | $0.85 | $0.79 | 1.21 M | $137.46 M |
| 11/11/2025 | $0.78 | $0.82 (4.95%) | $0.85 | $0.78 | 834.64 K | $139.85 M |
| 11/10/2025 | $0.75 | $0.79 (5.17%) | $0.81 | $0.74 | 1.07 M | $134.90 M |
| 11/07/2025 | $0.77 | $0.79 (2.25%) | $0.81 | $0.77 | 1.08 M | $134.90 M |
| 11/06/2025 | $0.82 | $0.79 (-2.89%) | $0.84 | $0.78 | 571.90 K | $135.41 M |
| 11/05/2025 | $0.84 | $0.81 (-3.2%) | $0.84 | $0.79 | 481.10 K | $137.06 M |
| 11/04/2025 | $0.82 | $0.80 (-2.17%) | $0.85 | $0.80 | 881.72 K | $135.74 M |
| 11/03/2025 | $0.91 | $0.85 (-6.59%) | $0.92 | $0.84 | 587.91 K | $143.83 M |
| 10/31/2025 | $0.92 | $0.91 (-1.33%) | $0.94 | $0.90 | 777.54 K | $153.61 M |
| 10/30/2025 | $0.92 | $0.93 (1.33%) | $1.04 | $0.86 | 2.76 M | $157.74 M |
| 10/29/2025 | $0.84 | $0.94 (11.42%) | $0.97 | $0.84 | 2.15 M | $159.04 M |
| 10/28/2025 | $0.87 | $0.85 (-2.36%) | $0.87 | $0.84 | 443.11 K | $143.47 M |
| 10/27/2025 | $0.87 | $0.84 (-3.13%) | $0.87 | $0.81 | 2.11 M | $142.14 M |
| 10/24/2025 | $0.86 | $0.86 (0.02%) | $0.90 | $0.86 | 413.60 K | $146.11 M |
| 10/23/2025 | $0.87 | $0.86 (-1.59%) | $0.89 | $0.84 | 607.22 K | $144.88 M |
| 10/22/2025 | $0.91 | $0.86 (-5.14%) | $0.92 | $0.84 | 933.30 K | $145.52 M |
| 10/21/2025 | $0.89 | $0.89 (-0.49%) | $0.97 | $0.84 | 2.52 M | $150.61 M |
| 10/20/2025 | $0.81 | $0.88 (8.64%) | $0.90 | $0.80 | 1.42 M | $148.90 M |
| 10/17/2025 | $0.76 | $0.79 (3.75%) | $0.80 | $0.76 | 1.15 M | $133.42 M |
| 10/16/2025 | $0.79 | $0.77 (-2.82%) | $0.80 | $0.76 | 819.94 K | $130.54 M |
| 10/15/2025 | $0.75 | $0.77 (2.37%) | $0.82 | $0.75 | 1.23 M | $130.71 M |
| 10/14/2025 | $0.76 | $0.74 (-2.63%) | $0.78 | $0.73 | 1.22 M | $125.21 M |
| 10/13/2025 | $0.78 | $0.76 (-3.03%) | $0.80 | $0.75 | 1.12 M | $127.99 M |
| 10/10/2025 | $0.84 | $0.77 (-8.22%) | $0.85 | $0.77 | 1.58 M | $130.53 M |
| 10/09/2025 | $0.79 | $0.85 (7.59%) | $0.88 | $0.78 | 1.44 M | $143.83 M |
| 10/08/2025 | $0.78 | $0.78 (0.47%) | $0.80 | $0.78 | 480.33 K | $132.61 M |
| 10/07/2025 | $0.79 | $0.78 (-1.22%) | $0.80 | $0.78 | 820.50 K | $131.98 M |
| 10/06/2025 | $0.81 | $0.79 (-2.59%) | $0.81 | $0.78 | 1.37 M | $132.95 M |
| 10/03/2025 | $0.81 | $0.80 (-1.11%) | $0.81 | $0.80 | 761.45 K | $135.54 M |
| 10/02/2025 | $0.80 | $0.81 (1.15%) | $0.82 | $0.80 | 681.05 K | $136.92 M |
| 10/01/2025 | $0.81 | $0.81 (0.56%) | $0.83 | $0.81 | 849.90 K | $137.82 M |
| 09/30/2025 | $0.82 | $0.83 (1.94%) | $0.85 | $0.81 | 853.20 K | $140.58 M |
| 09/29/2025 | $0.82 | $0.82 (-0.61%) | $0.83 | $0.81 | 570.40 K | $137.91 M |
| 09/26/2025 | $0.85 | $0.84 (-1.18%) | $0.85 | $0.82 | 543.80 K | $142.14 M |
| 09/25/2025 | $0.82 | $0.82 (-0.4%) | $0.85 | $0.82 | 767.30 K | $138.75 M |
| 09/24/2025 | $0.83 | $0.82 (-1.45%) | $0.85 | $0.82 | 602.23 K | $138.85 M |
| 09/23/2025 | $0.86 | $0.85 (-1.34%) | $0.87 | $0.83 | 597.41 K | $143.57 M |
| 09/22/2025 | $0.85 | $0.85 (0.12%) | $0.86 | $0.84 | 555.44 K | $144.00 M |
| 09/19/2025 | $0.85 | $0.86 (1.62%) | $0.86 | $0.83 | 2.00 M | $145.44 M |
| 09/18/2025 | $0.83 | $0.87 (5.41%) | $0.87 | $0.83 | 464.98 K | $147.67 M |
| 09/17/2025 | $0.83 | $0.82 (-0.79%) | $0.85 | $0.81 | 823.40 K | $138.75 M |
| 09/16/2025 | $0.83 | $0.83 (-0.79%) | $0.85 | $0.82 | 494.40 K | $139.77 M |
| 09/15/2025 | $0.88 | $0.84 (-4.71%) | $0.89 | $0.83 | 1.29 M | $142.30 M |
| 09/12/2025 | $0.90 | $0.88 (-1.94%) | $0.91 | $0.87 | 857.60 K | $149.33 M |
| 09/11/2025 | $0.86 | $0.89 (3.87%) | $0.90 | $0.86 | 593.63 K | $151.15 M |
| 09/10/2025 | $0.87 | $0.86 (-1.09%) | $0.90 | $0.86 | 448.00 K | $146.13 M |
| 09/09/2025 | $0.90 | $0.89 (-0.6%) | $0.92 | $0.88 | 385.91 K | $150.60 M |
| 09/08/2025 | $0.87 | $0.91 (5.03%) | $0.92 | $0.87 | 676.90 K | $154.69 M |
| 09/05/2025 | $0.89 | $0.88 (-1.38%) | $0.93 | $0.86 | 609.74 K | $148.33 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.
