5 DAY PERFORMANCE
+71.08%
1 MONTH PERFORMANCE
+38.54%
3 MONTH PERFORMANCE
+12.70%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
-0.70%
Barfresh Food Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.61 | $1.68 (4.67%) | $1.84 | $1.61 | 1 | $28.40 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 |
| 06/18/2026 | $2.12 | $1.99 (-6.13%) | $2.16 | $1.99 | 15.40 K | $31.93 M |
| 06/17/2026 | $2.34 | $2.12 (-9.4%) | $2.34 | $2.12 | 7.90 K | $34.01 M |
| 06/16/2026 | $2.14 | $2.16 (0.93%) | $2.36 | $2.14 | 9.30 K | $34.66 M |
| 06/15/2026 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.16 | 14.01 K | $34.66 M |
| 06/12/2026 | $2.27 | $2.18 (-3.96%) | $2.27 | $2.18 | 5.65 K | $34.98 M |
| 06/11/2026 | $2.16 | $2.20 (1.85%) | $2.26 | $2.15 | 10.42 K | $35.30 M |
| 06/10/2026 | $2.15 | $2.17 (0.93%) | $2.30 | $2.14 | 9.10 K | $34.82 M |
| 06/09/2026 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.13 | 16.80 K | $34.66 M |
| 06/08/2026 | $2.16 | $2.18 (0.93%) | $2.22 | $2.14 | 5.72 K | $34.98 M |
| 06/05/2026 | $2.33 | $2.22 (-4.72%) | $2.33 | $2.12 | 12.40 K | $35.62 M |
| 06/04/2026 | $2.33 | $2.22 (-4.72%) | $2.33 | $2.19 | 11.24 K | $35.62 M |
| 06/03/2026 | $2.27 | $2.27 (0%) | $2.37 | $2.27 | 7.93 K | $36.42 M |
| 06/02/2026 | $2.32 | $2.27 (-2.16%) | $2.44 | $2.27 | 10.03 K | $36.42 M |
| 06/01/2026 | $2.28 | $2.31 (1.32%) | $2.31 | $2.28 | 5.00 K | $37.06 M |
| 05/29/2026 | $2.43 | $2.30 (-5.35%) | $2.43 | $2.27 | 14.20 K | $36.90 M |
| 05/28/2026 | $2.30 | $2.34 (1.74%) | $2.53 | $2.29 | 31.24 K | $37.54 M |
| 05/27/2026 | $2.42 | $2.33 (-3.72%) | $2.42 | $2.33 | 2.01 K | $37.38 M |
| 05/26/2026 | $2.34 | $2.35 (0.43%) | $2.46 | $2.33 | 28.60 K | $37.70 M |
| 05/22/2026 | $2.38 | $2.44 (2.52%) | $2.47 | $2.36 | 4.50 K | $39.15 M |
| 05/21/2026 | $2.29 | $2.35 (2.62%) | $2.39 | $2.26 | 7.85 K | $37.70 M |
| 05/20/2026 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.33 | 19.59 K | $37.54 M |
| 05/19/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 2.60 K | $38.51 M |
| 05/18/2026 | $2.45 | $2.47 (0.82%) | $2.50 | $2.35 | 8.00 K | $39.63 M |
| 05/15/2026 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.35 | 5.00 K | $39.31 M |
| 05/14/2026 | $2.39 | $2.41 (0.84%) | $2.44 | $2.39 | 8.40 K | $38.67 M |
| 05/13/2026 | $2.45 | $2.31 (-5.71%) | $2.45 | $2.25 | 18.84 K | $37.06 M |
| 05/12/2026 | $2.31 | $2.40 (3.9%) | $2.45 | $2.30 | 11.83 K | $38.51 M |
| 05/11/2026 | $2.40 | $2.36 (-1.67%) | $2.45 | $2.36 | 6.72 K | $37.87 M |
| 05/08/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.41 | 4.00 K | $38.67 M |
| 05/07/2026 | $2.48 | $2.52 (1.61%) | $2.54 | $2.48 | 2.02 K | $40.43 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.
