BARK, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.69	0.70	0.67	0.67	0.67	-1.32%	424,535
Dec 4, 2025	0.68	0.69	0.68	0.68	0.68	-2.11%	231,368
Dec 3, 2025	0.67	0.70	0.67	0.70	0.70	4.54%	468,170
Dec 2, 2025	0.67	0.70	0.66	0.67	0.67	-2.08%	644,539
Dec 1, 2025	0.69	0.71	0.67	0.68	0.68	-4.99%	621,133
Nov 28, 2025	0.72	0.73	0.71	0.71	0.71	0.82%	190,127
Nov 26, 2025	0.70	0.72	0.70	0.71	0.71	0.44%	520,919
Nov 25, 2025	0.71	0.72	0.69	0.71	0.71	1.61%	446,918
Nov 24, 2025	0.70	0.72	0.68	0.69	0.69	-4.52%	730,973
Nov 21, 2025	0.66	0.73	0.66	0.73	0.73	10.09%	995,109
Nov 20, 2025	0.70	0.72	0.66	0.66	0.66	-4.85%	1,234,563
Nov 19, 2025	0.71	0.72	0.69	0.69	0.69	-2.15%	1,620,580
Nov 18, 2025	0.72	0.73	0.70	0.71	0.71	-1.80%	832,910
Nov 17, 2025	0.73	0.78	0.72	0.72	0.72	-2.30%	1,045,781
Nov 14, 2025	0.78	0.79	0.74	0.74	0.74	-1.99%	1,263,363
Nov 13, 2025	0.79	0.80	0.75	0.76	0.76	-6.20%	1,124,916
Nov 12, 2025	0.81	0.85	0.79	0.80	0.80	-1.67%	1,209,398
Nov 11, 2025	0.78	0.85	0.78	0.82	0.82	3.62%	834,642
Nov 10, 2025	0.75	0.81	0.74	0.79	0.79	-	1,070,092
Nov 7, 2025	0.77	0.81	0.77	0.79	0.79	-0.43%	1,080,618
Nov 6, 2025	0.82	0.84	0.78	0.79	0.79	-2.05%	571,899
Nov 5, 2025	0.84	0.84	0.79	0.81	0.81	0.97%	481,079
Nov 4, 2025	0.82	0.85	0.80	0.80	0.80	-5.62%	881,718
Nov 3, 2025	0.91	0.92	0.84	0.85	0.85	-6.37%	587,913
Oct 31, 2025	0.92	0.94	0.90	0.91	0.91	-2.62%	777,535
Oct 30, 2025	0.92	1.04	0.86	0.93	0.93	-0.82%	2,760,643
Oct 29, 2025	0.84	0.97	0.84	0.94	0.94	10.85%	2,151,471
Oct 28, 2025	0.87	0.87	0.84	0.85	0.85	0.94%	443,113
Oct 27, 2025	0.87	0.87	0.81	0.84	0.84	-2.72%	2,108,967
Oct 24, 2025	0.86	0.90	0.86	0.86	0.86	0.85%	413,602
Oct 23, 2025	0.87	0.89	0.84	0.86	0.86	-0.44%	607,220
Oct 22, 2025	0.91	0.92	0.84	0.86	0.86	-3.38%	933,304
Oct 21, 2025	0.89	0.97	0.84	0.89	0.89	1.15%	2,515,079
Oct 20, 2025	0.81	0.90	0.80	0.88	0.88	11.60%	1,419,888
Oct 17, 2025	0.76	0.80	0.76	0.79	0.79	2.20%	1,151,178
Oct 16, 2025	0.79	0.80	0.76	0.77	0.77	-0.13%	819,944
Oct 15, 2025	0.75	0.82	0.75	0.77	0.77	4.39%	1,233,506
Oct 14, 2025	0.76	0.78	0.73	0.74	0.74	-2.17%	1,223,567
Oct 13, 2025	0.78	0.80	0.75	0.76	0.76	-1.94%	1,123,643
Oct 10, 2025	0.84	0.85	0.77	0.77	0.77	-9.25%	1,584,187
Oct 9, 2025	0.79	0.88	0.78	0.85	0.85	8.46%	1,441,743
Oct 8, 2025	0.78	0.80	0.78	0.78	0.78	0.47%	480,331
Oct 7, 2025	0.79	0.80	0.78	0.78	0.78	-0.73%	820,493
Oct 6, 2025	0.81	0.81	0.78	0.79	0.79	-1.91%	1,365,325
Oct 3, 2025	0.81	0.81	0.80	0.80	0.80	-1.01%	761,447
Oct 2, 2025	0.80	0.82	0.80	0.81	0.81	-0.65%	681,049
Oct 1, 2025	0.81	0.83	0.81	0.81	0.81	-1.96%	849,900
Sep 30, 2025	0.82	0.85	0.81	0.83	0.83	1.94%	853,173
Sep 29, 2025	0.82	0.83	0.81	0.82	0.82	-2.98%	570,366
Sep 26, 2025	0.85	0.85	0.82	0.84	0.84	2.44%	543,784