5 DAY PERFORMANCE
+12.25%
1 MONTH PERFORMANCE
-0.70%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
-6.58%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
+13.60%
Barfresh Food Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.50 | $2.40 (-4%) | $2.51 | $2.40 | 5.21 K | $41.02 M |
| 05/05/2026 | $2.50 | $2.42 (-3.2%) | $2.57 | $2.42 | 11.30 K | $38.63 M |
| 05/04/2026 | $2.53 | $2.52 (-0.4%) | $2.53 | $2.52 | 1.32 K | $40.22 M |
| 05/01/2026 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 1.74 K | $40.38 M |
| 04/30/2026 | $2.61 | $2.53 (-3.07%) | $2.65 | $2.53 | 6.40 K | $40.38 M |
| 04/29/2026 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.53 | 16.60 K | $42.30 M |
| 04/28/2026 | $2.52 | $2.49 (-1.19%) | $2.61 | $2.49 | 17.10 K | $39.75 M |
| 04/27/2026 | $2.67 | $2.50 (-6.37%) | $2.68 | $2.50 | 14.00 K | $39.91 M |
| 04/24/2026 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 0 | $42.62 M |
| 04/23/2026 | $2.56 | $2.67 (4.3%) | $2.67 | $2.55 | 7.22 K | $42.62 M |
| 04/22/2026 | $2.59 | $2.55 (-1.54%) | $2.64 | $2.55 | 2.10 K | $40.70 M |
| 04/21/2026 | $2.84 | $2.61 (-8.1%) | $2.84 | $2.50 | 22.50 K | $41.66 M |
| 04/20/2026 | $2.77 | $2.64 (-4.69%) | $2.80 | $2.64 | 2.50 K | $42.14 M |
| 04/17/2026 | $2.80 | $2.70 (-3.57%) | $2.81 | $2.69 | 24.41 K | $43.10 M |
| 04/16/2026 | $2.87 | $2.74 (-4.53%) | $2.87 | $2.62 | 15.23 K | $43.74 M |
| 04/15/2026 | $2.75 | $2.93 (6.55%) | $2.93 | $2.75 | 6.10 K | $46.77 M |
| 04/14/2026 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.80 | 3.50 K | $44.69 M |
| 04/13/2026 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.91 | 949 | $46.45 M |
| 04/10/2026 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 1 | $44.37 M |
| 04/09/2026 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.75 | 2.34 K | $44.37 M |
| 04/08/2026 | $2.92 | $2.87 (-1.71%) | $2.99 | $2.87 | 6.40 K | $45.81 M |
| 04/07/2026 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.87 | 13.25 K | $47.57 M |
| 04/06/2026 | $2.99 | $2.86 (-4.35%) | $2.99 | $2.82 | 7.30 K | $45.65 M |
| 04/02/2026 | $2.75 | $2.80 (1.82%) | $2.94 | $2.73 | 21.61 K | $44.63 M |
| 04/01/2026 | $2.73 | $2.85 (4.4%) | $2.85 | $2.65 | 18.50 K | $45.43 M |
| 03/31/2026 | $2.75 | $2.81 (2.18%) | $2.92 | $2.73 | 17.10 K | $44.79 M |
| 03/30/2026 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.66 | 2.10 K | $42.40 M |
| 03/27/2026 | $2.70 | $2.69 (-0.37%) | $2.80 | $2.68 | 15.20 K | $42.88 M |
| 03/26/2026 | $2.71 | $2.75 (1.48%) | $2.75 | $2.65 | 3.30 K | $43.84 M |
| 03/25/2026 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.71 | 5.40 K | $43.20 M |
| 03/24/2026 | $2.69 | $2.71 (0.74%) | $2.77 | $2.60 | 6.24 K | $43.20 M |
| 03/23/2026 | $2.66 | $2.58 (-3.01%) | $2.71 | $2.48 | 9.20 K | $41.13 M |
| 03/20/2026 | $2.57 | $2.61 (1.56%) | $2.65 | $2.57 | 7.80 K | $41.60 M |
| 03/19/2026 | $2.78 | $2.58 (-7.19%) | $2.78 | $2.50 | 14.10 K | $41.13 M |
| 03/18/2026 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 1.70 K | $41.60 M |
| 03/17/2026 | $2.77 | $2.61 (-5.78%) | $2.77 | $2.61 | 7.32 K | $41.60 M |
| 03/16/2026 | $2.91 | $2.73 (-6.19%) | $2.91 | $2.73 | 9.25 K | $43.52 M |
| 03/13/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 1.40 K | $46.54 M |
| 03/12/2026 | $2.89 | $2.89 (0%) | $2.89 | $2.89 | 3 | $46.07 M |
| 03/11/2026 | $2.86 | $2.89 (1.05%) | $2.94 | $2.77 | 7.08 K | $46.07 M |
| 03/10/2026 | $2.90 | $2.88 (-0.69%) | $2.95 | $2.79 | 5.75 K | $45.91 M |
| 03/09/2026 | $2.85 | $2.86 (0.35%) | $2.90 | $2.72 | 19.98 K | $45.59 M |
| 03/06/2026 | $2.70 | $2.67 (-1.11%) | $2.74 | $2.66 | 2.74 K | $42.56 M |
| 03/05/2026 | $2.64 | $2.65 (0.38%) | $2.65 | $2.63 | 4.70 K | $42.24 M |
| 03/04/2026 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 6.83 K | $41.92 M |
| 03/03/2026 | $2.80 | $2.63 (-6.07%) | $2.91 | $2.62 | 6.94 K | $41.92 M |
| 03/02/2026 | $2.72 | $2.67 (-1.84%) | $2.79 | $2.67 | 7.65 K | $42.56 M |
| 02/27/2026 | $2.77 | $2.69 (-2.89%) | $2.77 | $2.69 | 7.90 K | $42.88 M |
| 02/26/2026 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.75 | 4.10 K | $43.84 M |
| 02/25/2026 | $2.79 | $2.75 (-1.43%) | $2.82 | $2.75 | 4.70 K | $43.84 M |
| 02/24/2026 | $2.79 | $2.87 (2.87%) | $2.87 | $2.69 | 9.72 K | $45.75 M |
| 02/23/2026 | $2.73 | $2.67 (-2.2%) | $2.75 | $2.67 | 4.60 K | $42.56 M |
| 02/20/2026 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.74 | 2.30 K | $43.68 M |
| 02/19/2026 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 225 | $45.27 M |
| 02/18/2026 | $2.83 | $2.84 (0.35%) | $2.86 | $2.83 | 3.65 K | $45.27 M |
| 02/17/2026 | $2.77 | $2.81 (1.44%) | $2.82 | $2.74 | 7.94 K | $44.79 M |
| 02/13/2026 | $2.89 | $2.99 (3.46%) | $2.99 | $2.79 | 6.33 K | $47.66 M |
| 02/12/2026 | $2.86 | $2.86 (0%) | $2.86 | $2.85 | 3.70 K | $45.59 M |
| 02/11/2026 | $2.96 | $2.88 (-2.7%) | $3.01 | $2.88 | 5.33 K | $45.91 M |
| 02/10/2026 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.87 | 9.90 K | $45.75 M |
| 02/09/2026 | $2.85 | $3.03 (6.32%) | $3.10 | $2.85 | 8.34 K | $48.30 M |
| 02/06/2026 | $2.80 | $2.80 (0%) | $3.03 | $2.80 | 5.23 K | $44.63 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.
