5 DAY PERFORMANCE
+153.57%
1 MONTH PERFORMANCE
+129.03%
3 MONTH PERFORMANCE
+42.71%
6 MONTH PERFORMANCE
+8.81%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
-29.70%
Barfresh Food Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 15.41 K | $17.93 M |
| 09/18/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 9.84 K | $18.25 M |
| 09/17/2026 | $1.14 | $1.11 (-2.63%) | $1.19 | $1.09 | 32.72 K | $17.93 M |
| 09/16/2026 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.12 | 20.00 K | $18.09 M |
| 09/15/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.17 | 15.70 K | $19.06 M |
| 09/14/2026 | $1.23 | $1.23 (0%) | $1.29 | $1.22 | 14.42 K | $19.87 M |
| 09/11/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.22 | 2.82 K | $20.03 M |
| 09/10/2026 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.22 | 14.65 K | $19.87 M |
| 09/09/2026 | $1.24 | $1.26 (1.61%) | $1.26 | $1.22 | 2.37 K | $20.35 M |
| 09/08/2026 | $1.29 | $1.22 (-5.43%) | $1.45 | $1.19 | 99.00 K | $19.71 M |
| 09/04/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.23 | 1.82 K | $20.03 M |
| 09/03/2026 | $1.22 | $1.24 (1.64%) | $1.24 | $1.22 | 9.44 K | $20.03 M |
| 09/02/2026 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.21 | 43.90 K | $19.54 M |
| 09/01/2026 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.29 | 3.98 K | $20.84 M |
| 08/31/2026 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.23 | 52.74 K | $20.67 M |
| 08/28/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.24 | 14.17 K | $20.19 M |
| 08/27/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.25 | 2.03 K | $20.51 M |
| 08/26/2026 | $1.28 | $1.29 (0.78%) | $1.36 | $1.24 | 12.26 K | $20.84 M |
| 08/25/2026 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.20 | 47.16 K | $20.19 M |
| 08/24/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.24 | 11.50 K | $20.84 M |
| 08/21/2026 | $1.23 | $1.24 (0.81%) | $1.24 | $1.21 | 10.82 K | $20.03 M |
| 08/20/2026 | $1.32 | $1.23 (-6.82%) | $1.37 | $1.20 | 121.13 K | $19.87 M |
| 08/19/2026 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.26 | 6.51 K | $20.84 M |
| 08/18/2026 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.26 | 113.80 K | $21.00 M |
| 08/17/2026 | $1.40 | $1.33 (-5%) | $1.55 | $1.30 | 174.60 K | $21.48 M |
| 08/14/2026 | $1.80 | $1.92 (6.67%) | $1.93 | $1.74 | 57.00 K | $31.01 M |
| 08/13/2026 | $1.78 | $1.84 (3.37%) | $1.84 | $1.78 | 5.80 K | $29.72 M |
| 08/12/2026 | $1.72 | $1.82 (5.81%) | $1.82 | $1.70 | 2.27 K | $29.40 M |
| 08/11/2026 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.65 | 9.80 K | $27.30 M |
| 08/10/2026 | $1.70 | $1.72 (1.18%) | $1.77 | $1.69 | 54.40 K | $27.78 M |
| 08/07/2026 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 2.13 K | $29.52 M |
| 08/06/2026 | $1.73 | $1.77 (2.31%) | $1.77 | $1.73 | 1.02 K | $28.40 M |
| 08/05/2026 | $1.77 | $1.77 (0%) | $1.78 | $1.74 | 6.43 K | $28.40 M |
| 08/04/2026 | $1.82 | $1.73 (-4.95%) | $1.83 | $1.73 | 2.62 K | $27.76 M |
| 08/03/2026 | $1.63 | $1.75 (7.36%) | $1.83 | $1.63 | 13.34 K | $28.08 M |
| 07/31/2026 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.66 | 7.70 K | $26.63 M |
| 07/30/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.71 | 2.40 K | $27.44 M |
| 07/29/2026 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 91 | $26.31 M |
| 07/28/2026 | $1.71 | $1.64 (-4.09%) | $1.75 | $1.64 | 17.21 K | $26.31 M |
| 07/27/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.65 | 22.51 K | $27.60 M |
| 07/24/2026 | $1.77 | $1.75 (-1.13%) | $1.86 | $1.74 | 6.70 K | $28.08 M |
| 07/23/2026 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.65 | 15.12 K | $27.92 M |
| 07/22/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 1.30 K | $29.20 M |
| 07/21/2026 | $1.84 | $1.79 (-2.72%) | $1.92 | $1.75 | 7.52 K | $28.72 M |
| 07/20/2026 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.75 | 4.20 K | $28.72 M |
| 07/17/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.84 | 2.00 K | $29.68 M |
| 07/16/2026 | $1.89 | $1.80 (-4.76%) | $1.93 | $1.80 | 4.00 K | $28.88 M |
| 07/15/2026 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.89 | 2.90 K | $30.32 M |
| 07/14/2026 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.78 | 18.80 K | $30.00 M |
| 07/13/2026 | $1.97 | $1.99 (1.02%) | $2.00 | $1.95 | 5.20 K | $31.93 M |
| 07/10/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 2.80 K | $31.29 M |
| 07/09/2026 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.95 | 1.61 K | $31.29 M |
| 07/08/2026 | $2.14 | $2.06 (-3.74%) | $2.14 | $1.98 | 8.70 K | $33.05 M |
| 07/07/2026 | $1.95 | $2.05 (5.13%) | $2.05 | $1.95 | 2.10 K | $32.89 M |
| 07/06/2026 | $1.95 | $1.97 (1.03%) | $1.97 | $1.95 | 839 | $31.61 M |
| 07/02/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 800 | $31.29 M |
| 07/01/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.92 | 8.71 K | $31.29 M |
| 06/30/2026 | $2.05 | $2.00 (-2.44%) | $2.07 | $2.00 | 7.45 K | $32.09 M |
| 06/29/2026 | $2.07 | $2.07 (0%) | $2.07 | $2.04 | 3.70 K | $33.21 M |
| 06/26/2026 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.00 | 5.31 K | $33.37 M |
| 06/25/2026 | $2.07 | $2.00 (-3.38%) | $2.07 | $2.00 | 2.30 K | $32.09 M |
| 06/24/2026 | $2.04 | $2.07 (1.47%) | $2.15 | $2.04 | 12.03 K | $33.21 M |
| 06/23/2026 | $2.09 | $2.00 (-4.31%) | $2.12 | $2.00 | 10.05 K | $32.09 M |
| 06/22/2026 | $2.15 | $2.01 (-6.51%) | $2.15 | $2.01 | 10.30 K | $32.25 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.
