-
5 DAY PERFORMANCE
+12.03% -
1 MONTH PERFORMANCE
+27.34% -
3 MONTH PERFORMANCE
+1.14% -
6 MONTH PERFORMANCE
+52.59% -
YEAR-TO-DATE PERFORMANCE
+119.74% -
1 YEAR PERFORMANCE
+125.22%
BARK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.69 | $1.77 (4.73%) | $1.77 | $1.68 | 1.01 M | $309.86 M |
| 11/21/2024 | $1.58 | $1.68 (6.33%) | $1.70 | $1.58 | 948,202 | $294.11 M |
| 11/20/2024 | $1.57 | $1.62 (3.18%) | $1.63 | $1.56 | 731,438 | $283.60 M |
| 11/19/2024 | $1.57 | $1.58 (0.64%) | $1.63 | $1.55 | 868,474 | $276.60 M |
| 11/18/2024 | $1.49 | $1.58 (6.04%) | $1.60 | $1.46 | 986,700 | $276.60 M |
| 11/15/2024 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.49 | 1.03 M | $260.85 M |
| 11/14/2024 | $1.57 | $1.58 (0.64%) | $1.61 | $1.56 | 1.03 M | $276.60 M |
| 11/13/2024 | $1.60 | $1.57 (-1.88%) | $1.68 | $1.57 | 1.98 M | $274.85 M |
| 11/12/2024 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.50 | 1.13 M | $267.85 M |
| 11/11/2024 | $1.45 | $1.55 (6.9%) | $1.57 | $1.43 | 1.16 M | $271.35 M |
| 11/08/2024 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.37 | 1.61 M | $248.59 M |
| 11/07/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.43 | 866,025 | $259.09 M |
| 11/06/2024 | $1.51 | $1.51 (0%) | $1.52 | $1.45 | 648,700 | $264.35 M |
| 11/05/2024 | $1.37 | $1.46 (6.57%) | $1.47 | $1.37 | 489,598 | $255.59 M |
| 11/04/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.36 | 256,662 | $245.79 M |
| 11/01/2024 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.41 | 182,617 | $249.30 M |
| 10/31/2024 | $1.43 | $1.45 (1.4%) | $1.55 | $1.43 | 695,645 | $254.56 M |
| 10/30/2024 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.42 | 249,719 | $249.30 M |
| 10/29/2024 | $1.39 | $1.44 (3.6%) | $1.44 | $1.39 | 305,903 | $252.81 M |
| 10/28/2024 | $1.32 | $1.40 (6.06%) | $1.40 | $1.32 | 659,998 | $245.79 M |
| 10/25/2024 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.32 | 567,801 | $231.74 M |
| 10/24/2024 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.37 | 946,707 | $244.03 M |
| 10/23/2024 | $1.48 | $1.49 (0.68%) | $1.49 | $1.47 | 657,800 | $261.59 M |
| 10/22/2024 | $1.49 | $1.49 (0%) | $1.50 | $1.48 | 273,807 | $261.59 M |
| 10/21/2024 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.48 | 218,908 | $261.59 M |
| 10/18/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.53 | 319,000 | $270.36 M |
| 10/17/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.51 | 677,100 | $272.12 M |
| 10/16/2024 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.55 | 717,225 | $275.63 M |
| 10/15/2024 | $1.56 | $1.61 (3.21%) | $1.64 | $1.56 | 552,733 | $282.65 M |
| 10/14/2024 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.56 | 826,548 | $275.63 M |
| 10/11/2024 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.62 | 596,015 | $286.17 M |
| 10/10/2024 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.59 | 675,537 | $287.92 M |
| 10/09/2024 | $1.63 | $1.66 (1.84%) | $1.72 | $1.59 | 581,501 | $291.43 M |
| 10/08/2024 | $1.62 | $1.63 (0.62%) | $1.65 | $1.58 | 388,400 | $286.17 M |
| 10/07/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.58 | 374,236 | $284.41 M |
| 10/04/2024 | $1.59 | $1.65 (3.77%) | $1.66 | $1.58 | 504,774 | $289.68 M |
| 10/03/2024 | $1.57 | $1.58 (0.64%) | $1.59 | $1.57 | 298,800 | $277.39 M |
| 10/02/2024 | $1.58 | $1.58 (0%) | $1.62 | $1.58 | 883,264 | $277.39 M |
| 10/01/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.58 | 388,532 | $279.14 M |
| 09/30/2024 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.58 | 353,010 | $286.17 M |
| 09/27/2024 | $1.62 | $1.63 (0.62%) | $1.65 | $1.61 | 226,748 | $286.17 M |
| 09/26/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.61 | 629,848 | $284.41 M |
| 09/25/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.59 | 304,026 | $282.65 M |
| 09/24/2024 | $1.63 | $1.63 (0%) | $1.67 | $1.62 | 354,423 | $286.17 M |
| 09/23/2024 | $1.63 | $1.61 (-1.23%) | $1.69 | $1.61 | 362,966 | $282.65 M |
| 09/20/2024 | $1.60 | $1.63 (1.87%) | $1.66 | $1.60 | 1.35 M | $286.17 M |
| 09/19/2024 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.66 | 475,000 | $293.19 M |
| 09/18/2024 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.70 | 590,100 | $298.45 M |
| 09/17/2024 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.70 | 449,742 | $305.48 M |
| 09/16/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.69 | 372,856 | $301.97 M |
| 09/13/2024 | $1.71 | $1.73 (1.17%) | $1.75 | $1.69 | 589,131 | $303.72 M |
| 09/12/2024 | $1.70 | $1.71 (0.59%) | $1.71 | $1.69 | 350,262 | $300.21 M |
| 09/11/2024 | $1.65 | $1.69 (2.42%) | $1.71 | $1.65 | 325,301 | $296.70 M |
| 09/10/2024 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.66 | 528,307 | $291.43 M |
| 09/09/2024 | $1.63 | $1.68 (3.07%) | $1.71 | $1.63 | 298,200 | $294.94 M |
| 09/06/2024 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.62 | 493,143 | $284.41 M |
| 09/05/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.63 | 255,900 | $296.70 M |
| 09/04/2024 | $1.65 | $1.65 (0%) | $1.72 | $1.57 | 595,123 | $289.68 M |
| 09/03/2024 | $1.63 | $1.67 (2.45%) | $1.70 | $1.56 | 475,900 | $293.19 M |
| 08/30/2024 | $1.77 | $1.67 (-5.65%) | $1.79 | $1.64 | 696,335 | $293.19 M |
| 08/29/2024 | $1.73 | $1.83 (5.78%) | $1.83 | $1.71 | 676,200 | $321.28 M |
| 08/28/2024 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.68 | 434,651 | $305.48 M |
| 08/27/2024 | $1.73 | $1.79 (3.47%) | $1.81 | $1.71 | 943,401 | $314.26 M |
| 08/26/2024 | $1.75 | $1.78 (1.71%) | $1.78 | $1.68 | 734,800 | $312.50 M |