5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
+8.84%
1 YEAR PERFORMANCE
+12.28%
Barfresh Food Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.23 | $3.09 (-4.33%) | $3.23 | $3.08 | 19 | $50.85 M |
| 12/05/2025 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.20 | 1.70 K | $51.01 M |
| 12/04/2025 | $3.22 | $3.34 (3.73%) | $3.35 | $3.21 | 5.13 K | $53.24 M |
| 12/03/2025 | $3.32 | $3.44 (3.61%) | $3.44 | $3.31 | 2.00 K | $54.83 M |
| 12/02/2025 | $3.28 | $3.35 (2.13%) | $3.35 | $3.28 | 702 | $53.40 M |
| 12/01/2025 | $3.41 | $3.36 (-1.47%) | $3.50 | $3.34 | 2.30 K | $53.56 M |
| 11/28/2025 | $3.45 | $3.27 (-5.22%) | $3.45 | $3.27 | 622 | $52.12 M |
| 11/26/2025 | $3.03 | $3.36 (10.89%) | $3.37 | $3.03 | 21.50 K | $53.56 M |
| 11/25/2025 | $3.07 | $3.05 (-0.65%) | $3.15 | $3.02 | 2.21 K | $48.62 M |
| 11/24/2025 | $3.15 | $3.05 (-3.17%) | $3.20 | $3.03 | 5.60 K | $48.62 M |
| 11/21/2025 | $3.10 | $3.10 (0%) | $3.23 | $3.10 | 2.40 K | $49.41 M |
| 11/20/2025 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 600 | $48.62 M |
| 11/19/2025 | $3.13 | $3.02 (-3.51%) | $3.13 | $3.01 | 1.32 K | $48.14 M |
| 11/18/2025 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.09 | 3.52 K | $50.21 M |
| 11/17/2025 | $3.23 | $3.09 (-4.33%) | $3.23 | $3.09 | 2.42 K | $49.25 M |
| 11/14/2025 | $2.99 | $3.08 (3.01%) | $3.24 | $2.82 | 29.70 K | $49.10 M |
| 11/13/2025 | $3.07 | $3.06 (-0.33%) | $3.12 | $3.00 | 15.90 K | $48.78 M |
| 11/12/2025 | $3.11 | $3.07 (-1.29%) | $3.25 | $3.06 | 7.21 K | $48.94 M |
| 11/11/2025 | $3.09 | $3.10 (0.32%) | $3.10 | $3.01 | 5.40 K | $49.41 M |
| 11/10/2025 | $3.23 | $3.02 (-6.5%) | $3.23 | $3.02 | 2.83 K | $48.14 M |
| 11/07/2025 | $3.09 | $3.18 (2.91%) | $3.20 | $3.00 | 14.20 K | $50.69 M |
| 11/06/2025 | $3.13 | $3.04 (-2.88%) | $3.13 | $3.02 | 8.43 K | $48.46 M |
| 11/05/2025 | $3.15 | $3.13 (-0.63%) | $3.20 | $3.13 | 2.80 K | $49.89 M |
| 11/04/2025 | $3.30 | $3.15 (-4.55%) | $3.33 | $3.15 | 4.62 K | $50.21 M |
| 11/03/2025 | $3.30 | $3.27 (-0.91%) | $3.41 | $3.23 | 7.11 K | $52.12 M |
| 10/31/2025 | $3.40 | $3.29 (-3.24%) | $3.41 | $3.25 | 6.20 K | $51.53 M |
| 10/30/2025 | $3.22 | $3.42 (6.21%) | $3.42 | $3.22 | 10.30 K | $53.57 M |
| 10/29/2025 | $3.31 | $3.21 (-3.02%) | $3.31 | $3.21 | 20.90 K | $50.28 M |
| 10/28/2025 | $3.25 | $3.29 (1.23%) | $3.32 | $3.25 | 14.03 K | $51.53 M |
| 10/27/2025 | $3.21 | $3.21 (0%) | $3.42 | $3.20 | 28.03 K | $50.28 M |
| 10/24/2025 | $3.10 | $3.27 (5.48%) | $3.32 | $3.10 | 8.10 K | $51.22 M |
| 10/23/2025 | $3.28 | $3.25 (-0.91%) | $3.36 | $3.14 | 20.30 K | $50.91 M |
| 10/22/2025 | $3.29 | $3.38 (2.74%) | $3.39 | $3.26 | 11.40 K | $52.94 M |
| 10/21/2025 | $3.40 | $3.27 (-3.82%) | $3.44 | $3.27 | 6.20 K | $51.22 M |
| 10/20/2025 | $3.45 | $3.43 (-0.58%) | $3.54 | $3.15 | 29.10 K | $53.73 M |
| 10/17/2025 | $3.40 | $3.55 (4.41%) | $3.55 | $3.20 | 7.72 K | $55.61 M |
| 10/16/2025 | $3.34 | $3.28 (-1.8%) | $3.58 | $3.25 | 13.51 K | $51.38 M |
| 10/15/2025 | $3.49 | $3.35 (-4.01%) | $3.73 | $3.35 | 15.29 K | $52.47 M |
| 10/14/2025 | $3.41 | $3.35 (-1.76%) | $3.44 | $3.30 | 5.95 K | $52.47 M |
| 10/13/2025 | $3.38 | $3.41 (0.89%) | $3.53 | $3.25 | 11.50 K | $53.41 M |
| 10/10/2025 | $3.42 | $3.34 (-2.34%) | $3.74 | $3.25 | 14.00 K | $52.32 M |
| 10/09/2025 | $3.26 | $3.49 (7.06%) | $3.49 | $3.17 | 14.10 K | $54.67 M |
| 10/08/2025 | $3.55 | $3.35 (-5.63%) | $3.57 | $3.31 | 5.30 K | $52.47 M |
| 10/07/2025 | $3.42 | $3.55 (3.8%) | $3.66 | $3.21 | 37.21 K | $55.61 M |
| 10/06/2025 | $3.30 | $3.32 (0.61%) | $3.45 | $3.27 | 15.31 K | $52.00 M |
| 10/03/2025 | $3.20 | $3.20 (0%) | $3.51 | $3.13 | 20.50 K | $50.12 M |
| 10/02/2025 | $3.31 | $3.20 (-3.32%) | $3.44 | $3.20 | 75.74 K | $50.12 M |
| 10/01/2025 | $3.54 | $3.31 (-6.5%) | $3.54 | $3.21 | 17.12 K | $51.85 M |
| 09/30/2025 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.28 | 27.97 K | $54.51 M |
| 09/29/2025 | $3.72 | $3.62 (-2.69%) | $3.78 | $3.50 | 31.80 K | $56.70 M |
| 09/26/2025 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.59 | 9.50 K | $57.17 M |
| 09/25/2025 | $3.81 | $3.64 (-4.46%) | $3.90 | $3.61 | 17.67 K | $57.02 M |
| 09/24/2025 | $4.01 | $3.75 (-6.48%) | $4.01 | $3.72 | 10.80 K | $58.74 M |
| 09/23/2025 | $3.75 | $3.93 (4.8%) | $4.10 | $3.75 | 31.25 K | $61.56 M |
| 09/22/2025 | $4.08 | $3.85 (-5.64%) | $4.25 | $3.75 | 63.45 K | $60.31 M |
| 09/19/2025 | $3.91 | $4.04 (3.32%) | $6.08 | $3.91 | 1.42 M | $63.28 M |
| 09/18/2025 | $3.60 | $3.84 (6.67%) | $4.08 | $3.36 | 2.36 M | $60.15 M |
| 09/17/2025 | $3.08 | $2.91 (-5.52%) | $3.09 | $2.91 | 1.70 K | $45.58 M |
| 09/16/2025 | $2.78 | $2.89 (3.96%) | $3.08 | $2.78 | 3.03 K | $45.27 M |
| 09/15/2025 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 519 | $44.80 M |
| 09/12/2025 | $3.07 | $2.84 (-7.49%) | $3.08 | $2.84 | 1.83 K | $44.49 M |
| 09/11/2025 | $2.94 | $3.05 (3.74%) | $3.08 | $2.89 | 23.52 K | $47.78 M |
| 09/10/2025 | $3.05 | $2.91 (-4.59%) | $3.05 | $2.82 | 949 | $45.58 M |
| 09/09/2025 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 1.10 K | $46.99 M |
| 09/08/2025 | $3.08 | $3.00 (-2.6%) | $3.08 | $3.00 | 1.71 K | $46.99 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.
