5 DAY PERFORMANCE
+416.36%
1 MONTH PERFORMANCE
+230.23%
3 MONTH PERFORMANCE
+60.45%
6 MONTH PERFORMANCE
+17.36%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
-9.27%
Barfresh Food Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.53 | $0.46 (-13.94%) | $0.55 | $0.42 | 40.41 K | $7.41 M |
| 11/04/2026 | $0.58 | $0.54 (-6.09%) | $0.58 | $0.54 | 6.73 K | $8.74 M |
| 11/03/2026 | $0.59 | $0.54 (-8.01%) | $0.60 | $0.54 | 22.20 K | $8.72 M |
| 11/02/2026 | $0.58 | $0.57 (-2.99%) | $0.60 | $0.57 | 13.70 K | $9.13 M |
| 10/30/2026 | $0.58 | $0.55 (-4.51%) | $0.66 | $0.55 | 48.40 K | $8.88 M |
| 10/29/2026 | $0.58 | $0.56 (-3.28%) | $0.76 | $0.56 | 45.70 K | $9.06 M |
| 10/28/2026 | $0.63 | $0.56 (-10.79%) | $0.63 | $0.56 | 5.01 K | $9.08 M |
| 10/27/2026 | $0.56 | $0.60 (7.34%) | $0.64 | $0.56 | 41.90 K | $9.71 M |
| 10/26/2026 | $0.59 | $0.58 (-2.01%) | $0.60 | $0.56 | 20.33 K | $9.39 M |
| 10/23/2026 | $0.59 | $0.61 (2.08%) | $0.61 | $0.59 | 8.40 K | $9.79 M |
| 10/22/2026 | $0.63 | $0.64 (0.73%) | $0.65 | $0.59 | 23.80 K | $10.26 M |
| 10/21/2026 | $0.66 | $0.61 (-6.66%) | $0.67 | $0.59 | 16.71 K | $9.92 M |
| 10/20/2026 | $0.61 | $0.64 (5.16%) | $0.74 | $0.56 | 128.30 K | $10.37 M |
| 10/19/2026 | $0.58 | $0.57 (-2.29%) | $0.61 | $0.56 | 32.40 K | $9.15 M |
| 10/16/2026 | $0.62 | $0.56 (-10.16%) | $0.62 | $0.56 | 25.61 K | $9.00 M |
| 10/15/2026 | $0.65 | $0.58 (-10.52%) | $0.67 | $0.58 | 43.93 K | $9.39 M |
| 10/14/2026 | $0.68 | $0.63 (-7.18%) | $0.69 | $0.63 | 26.80 K | $10.19 M |
| 10/13/2026 | $0.73 | $0.69 (-5.23%) | $0.73 | $0.66 | 22.50 K | $11.18 M |
| 10/12/2026 | $0.78 | $0.75 (-3.83%) | $0.78 | $0.65 | 37.00 K | $12.11 M |
| 10/09/2026 | $0.86 | $0.79 (-7.68%) | $0.86 | $0.77 | 23.03 K | $12.82 M |
| 10/08/2026 | $0.88 | $0.79 (-10.23%) | $0.91 | $0.79 | 18.76 K | $12.76 M |
| 10/07/2026 | $0.83 | $0.82 (-1.37%) | $0.92 | $0.82 | 52.74 K | $13.29 M |
| 10/06/2026 | $0.96 | $0.81 (-16.04%) | $1.00 | $0.81 | 47.92 K | $13.02 M |
| 10/05/2026 | $0.87 | $0.86 (-1.16%) | $1.04 | $0.86 | 45.60 K | $13.89 M |
| 10/02/2026 | $0.91 | $0.85 (-5.67%) | $0.91 | $0.84 | 63.10 K | $13.79 M |
| 10/01/2026 | $0.89 | $0.88 (-1.39%) | $0.91 | $0.85 | 3.70 K | $14.17 M |
| 09/30/2026 | $0.89 | $0.92 (3.61%) | $0.96 | $0.88 | 55.20 K | $14.83 M |
| 09/29/2026 | $0.81 | $0.85 (4.31%) | $0.88 | $0.77 | 55.22 K | $13.73 M |
| 09/28/2026 | $0.87 | $0.83 (-4.19%) | $0.95 | $0.81 | 100.94 K | $13.41 M |
| 09/25/2026 | $1.00 | $0.92 (-7.56%) | $1.02 | $0.84 | 114.50 K | $14.93 M |
| 09/24/2026 | $1.05 | $1.00 (-5.24%) | $1.06 | $0.98 | 16.40 K | $16.07 M |
| 09/23/2026 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.04 | 16.00 K | $16.80 M |
| 09/22/2026 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.10 | 40.00 K | $17.77 M |
| 09/21/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 15.42 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 |
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.
