5 DAY PERFORMANCE
+42.71%
1 MONTH PERFORMANCE
+16.39%
3 MONTH PERFORMANCE
+10.08%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
+14.52%
Barfresh Food Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.50 | $2.40 (-4%) | $2.51 | $2.40 | 5.21 K | $38.51 M |
| 05/05/2026 | $2.50 | $2.42 (-3.2%) | $2.57 | $2.42 | 11.30 K | $38.83 M |
| 05/04/2026 | $2.53 | $2.52 (-0.4%) | $2.53 | $2.52 | 1.32 K | $40.43 M |
| 05/01/2026 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 1.74 K | $40.59 M |
| 04/30/2026 | $2.61 | $2.53 (-3.07%) | $2.65 | $2.53 | 6.40 K | $40.59 M |
| 04/29/2026 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.53 | 16.60 K | $42.52 M |
| 04/28/2026 | $2.52 | $2.49 (-1.19%) | $2.61 | $2.49 | 17.10 K | $39.95 M |
| 04/27/2026 | $2.67 | $2.50 (-6.37%) | $2.68 | $2.50 | 14.00 K | $40.11 M |
| 04/24/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 0 | $42.84 M |
| 04/23/2026 | $2.56 | $2.67 (4.3%) | $2.67 | $2.55 | 7.22 K | $42.84 M |
| 04/22/2026 | $2.59 | $2.55 (-1.54%) | $2.64 | $2.55 | 2.10 K | $40.91 M |
| 04/21/2026 | $2.84 | $2.61 (-8.1%) | $2.84 | $2.50 | 22.50 K | $41.88 M |
| 04/20/2026 | $2.77 | $2.64 (-4.69%) | $2.80 | $2.64 | 2.50 K | $42.36 M |
| 04/17/2026 | $2.80 | $2.70 (-3.57%) | $2.81 | $2.69 | 24.41 K | $43.32 M |
| 04/16/2026 | $2.87 | $2.74 (-4.53%) | $2.87 | $2.62 | 15.23 K | $43.96 M |
| 04/15/2026 | $2.75 | $2.93 (6.55%) | $2.93 | $2.75 | 6.10 K | $47.01 M |
| 04/14/2026 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.80 | 3.50 K | $44.92 M |
| 04/13/2026 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.91 | 949 | $46.69 M |
| 04/10/2026 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 1 | $44.60 M |
| 04/09/2026 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.75 | 2.34 K | $44.60 M |
| 04/08/2026 | $2.92 | $2.87 (-1.71%) | $2.99 | $2.87 | 6.40 K | $46.05 M |
| 04/07/2026 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.87 | 13.25 K | $47.81 M |
| 04/06/2026 | $2.99 | $2.86 (-4.35%) | $2.99 | $2.82 | 7.30 K | $45.89 M |
| 04/02/2026 | $2.75 | $2.80 (1.82%) | $2.94 | $2.73 | 21.61 K | $44.92 M |
| 04/01/2026 | $2.73 | $2.85 (4.4%) | $2.85 | $2.65 | 18.50 K | $45.73 M |
| 03/31/2026 | $2.75 | $2.81 (2.18%) | $2.92 | $2.73 | 17.10 K | $45.09 M |
| 03/30/2026 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.66 | 2.10 K | $42.68 M |
| 03/27/2026 | $2.70 | $2.69 (-0.37%) | $2.80 | $2.68 | 15.20 K | $43.16 M |
| 03/26/2026 | $2.71 | $2.75 (1.48%) | $2.75 | $2.65 | 3.30 K | $44.12 M |
| 03/25/2026 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.71 | 5.40 K | $43.48 M |
| 03/24/2026 | $2.69 | $2.71 (0.74%) | $2.77 | $2.60 | 6.24 K | $43.48 M |
| 03/23/2026 | $2.66 | $2.58 (-3.01%) | $2.71 | $2.48 | 9.20 K | $41.40 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.
