5 DAY PERFORMANCE
-21.39%
1 MONTH PERFORMANCE
-18.68%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-3.74%
1 YEAR PERFORMANCE
+152.68%
Barfresh Food Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.45 | $3.46 (0.29%) | $3.69 | $3.41 | 6,866 | $50.87 M |
| 03/11/2025 | $3.56 | $3.51 (-1.4%) | $3.56 | $3.51 | 1,607 | $51.75 M |
| 03/10/2025 | $3.64 | $3.56 (-2.2%) | $3.70 | $3.55 | 9,100 | $52.49 M |
| 03/07/2025 | $3.64 | $3.60 (-1.1%) | $3.78 | $3.35 | 6,304 | $53.08 M |
| 03/06/2025 | $3.37 | $3.83 (13.65%) | $3.90 | $3.37 | 17,206 | $56.47 M |
| 03/05/2025 | $3.60 | $3.52 (-2.22%) | $3.77 | $3.45 | 2,930 | $51.90 M |
| 03/04/2025 | $3.51 | $3.52 (0.28%) | $3.59 | $3.25 | 4,471 | $51.90 M |
| 03/03/2025 | $3.65 | $3.63 (-0.55%) | $3.98 | $3.63 | 2,700 | $53.52 M |
| 02/28/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 1,800 | $56.03 M |
| 02/27/2025 | $3.71 | $3.88 (4.58%) | $3.88 | $3.68 | 6,200 | $57.21 M |
| 02/26/2025 | $4.04 | $4.00 (-0.99%) | $4.35 | $3.98 | 34,700 | $58.98 M |
| 02/25/2025 | $4.44 | $4.04 (-9.01%) | $4.44 | $4.04 | 8,904 | $59.57 M |
| 02/24/2025 | $4.60 | $4.18 (-9.13%) | $4.60 | $4.05 | 57,624 | $61.63 M |
| 02/21/2025 | $4.41 | $4.42 (0.23%) | $4.44 | $4.20 | 12,000 | $65.17 M |
| 02/20/2025 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.41 | 20,000 | $65.02 M |
| 02/19/2025 | $3.80 | $4.54 (19.47%) | $4.60 | $3.80 | 52,900 | $66.94 M |
| 02/18/2025 | $3.89 | $3.85 (-1.03%) | $3.90 | $3.79 | 14,539 | $56.76 M |
| 02/14/2025 | $3.60 | $3.80 (5.56%) | $3.87 | $3.45 | 14,900 | $56.03 M |
| 02/13/2025 | $3.48 | $3.52 (1.15%) | $3.59 | $3.44 | 25,045 | $51.90 M |
| 02/12/2025 | $3.59 | $3.48 (-3.06%) | $3.60 | $3.47 | 3,122 | $51.31 M |
| 02/11/2025 | $3.44 | $3.60 (4.65%) | $3.60 | $3.42 | 2,045 | $53.08 M |
| 02/10/2025 | $3.35 | $3.38 (0.9%) | $3.40 | $3.26 | 9,700 | $49.83 M |
| 02/07/2025 | $3.44 | $3.33 (-3.2%) | $3.45 | $3.33 | 5,171 | $49.10 M |
| 02/06/2025 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.35 | 4,908 | $50.87 M |
| 02/05/2025 | $3.36 | $3.40 (1.19%) | $3.55 | $3.36 | 7,045 | $50.13 M |
| 02/04/2025 | $3.66 | $3.36 (-8.2%) | $3.67 | $3.35 | 9,283 | $49.54 M |
| 02/03/2025 | $3.76 | $3.71 (-1.33%) | $3.79 | $3.50 | 2,500 | $54.70 M |
| 01/31/2025 | $3.87 | $3.76 (-2.84%) | $3.89 | $3.76 | 7,500 | $55.44 M |
| 01/30/2025 | $3.66 | $3.76 (2.73%) | $3.89 | $3.66 | 17,333 | $55.44 M |
| 01/29/2025 | $3.49 | $3.53 (1.15%) | $3.79 | $3.48 | 1,403 | $52.05 M |
| 01/28/2025 | $3.70 | $3.48 (-5.95%) | $3.70 | $3.48 | 1,700 | $51.31 M |
| 01/27/2025 | $3.69 | $3.65 (-1.08%) | $3.69 | $3.53 | 4,820 | $53.82 M |
| 01/24/2025 | $3.80 | $3.83 (0.79%) | $3.83 | $3.50 | 2,600 | $56.47 M |
| 01/23/2025 | $3.59 | $3.73 (3.9%) | $3.83 | $3.59 | 15,723 | $55.00 M |
| 01/22/2025 | $3.00 | $3.45 (15%) | $3.95 | $3.00 | 36,883 | $50.87 M |
| 01/21/2025 | $2.82 | $2.91 (3.19%) | $2.95 | $2.74 | 13,200 | $42.91 M |
| 01/17/2025 | $2.54 | $2.79 (9.84%) | $2.79 | $2.54 | 5,144 | $41.14 M |
| 01/16/2025 | $2.62 | $2.51 (-4.2%) | $2.63 | $2.51 | 5,100 | $37.01 M |
| 01/15/2025 | $2.63 | $2.68 (1.9%) | $2.73 | $2.63 | 2,525 | $39.51 M |
| 01/14/2025 | $2.69 | $2.74 (1.86%) | $2.81 | $2.65 | 13,210 | $40.40 M |
| 01/13/2025 | $2.46 | $2.72 (10.57%) | $2.73 | $2.45 | 10,600 | $40.10 M |
| 01/10/2025 | $2.61 | $2.61 (0%) | $2.61 | $2.17 | 12,238 | $38.48 M |
| 01/08/2025 | $2.62 | $2.57 (-1.91%) | $2.70 | $2.57 | 2,500 | $37.89 M |
| 01/07/2025 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.62 | 18,600 | $39.81 M |
| 01/06/2025 | $2.56 | $2.83 (10.55%) | $2.83 | $2.56 | 9,600 | $41.73 M |
| 01/03/2025 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.50 | 2,100 | $38.19 M |
| 01/02/2025 | $2.80 | $2.48 (-11.43%) | $2.84 | $2.48 | 1,768 | $36.57 M |
| 12/31/2024 | $2.97 | $2.94 (-1.01%) | $2.98 | $2.57 | 5,330 | $43.35 M |
| 12/30/2024 | $2.77 | $2.74 (-1.08%) | $3.00 | $2.74 | 10,939 | $40.40 M |
| 12/27/2024 | $2.42 | $2.74 (13.22%) | $2.74 | $2.42 | 4,604 | $40.40 M |
| 12/26/2024 | $2.57 | $2.42 (-5.84%) | $2.60 | $2.42 | 1,142 | $35.68 M |
| 12/24/2024 | $2.34 | $2.61 (11.54%) | $2.61 | $2.34 | 4,116 | $38.48 M |
| 12/23/2024 | $2.27 | $2.40 (5.73%) | $2.48 | $2.27 | 5,300 | $35.39 M |
| 12/20/2024 | $2.46 | $2.52 (2.44%) | $2.87 | $2.36 | 35,200 | $37.15 M |
| 12/19/2024 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.34 | 7,200 | $37.45 M |
| 12/18/2024 | $2.26 | $2.56 (13.27%) | $2.56 | $2.10 | 9,948 | $37.74 M |
| 12/17/2024 | $2.44 | $2.36 (-3.28%) | $2.46 | $2.35 | 3,900 | $34.80 M |
| 12/16/2024 | $2.66 | $2.28 (-14.29%) | $2.66 | $2.27 | 6,787 | $33.62 M |
| 12/13/2024 | $2.91 | $2.65 (-8.93%) | $3.00 | $2.65 | 15,817 | $39.07 M |
| 12/12/2024 | $2.91 | $2.91 (0%) | $3.02 | $2.91 | 5,608 | $42.91 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.
