5 DAY PERFORMANCE
-91.11%
1 MONTH PERFORMANCE
-92.50%
3 MONTH PERFORMANCE
-92.42%
6 MONTH PERFORMANCE
-94.21%
YEAR-TO-DATE PERFORMANCE
-93.69%
1 YEAR PERFORMANCE
-95.58%
BARK Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $9.00 | $8.83 (-1.89%) | $9.07 | $8.80 | 94.53 K | $77.57 M |
| 09/17/2026 | $8.60 | $8.94 (3.95%) | $9.03 | $8.55 | 46.10 K | $78.53 M |
| 09/16/2026 | $8.98 | $8.55 (-4.79%) | $8.98 | $8.55 | 49.01 K | $75.11 M |
| 09/15/2026 | $9.27 | $8.85 (-4.53%) | $9.27 | $8.80 | 42.90 K | $77.74 M |
| 09/14/2026 | $9.49 | $9.14 (-3.69%) | $9.54 | $9.07 | 44.84 K | $80.29 M |
| 09/11/2026 | $9.63 | $9.59 (-0.42%) | $10.03 | $9.59 | 43.40 K | $84.24 M |
| 09/10/2026 | $8.89 | $9.60 (7.99%) | $9.87 | $8.69 | 91.50 K | $84.33 M |
| 09/09/2026 | $9.77 | $8.93 (-8.6%) | $9.77 | $8.93 | 74.62 K | $78.44 M |
| 09/08/2026 | $10.53 | $9.70 (-7.88%) | $10.73 | $9.63 | 79.20 K | $85.21 M |
| 09/04/2026 | $10.41 | $10.74 (3.17%) | $10.84 | $10.39 | 45.30 K | $94.34 M |
| 09/03/2026 | $10.66 | $10.32 (-3.19%) | $10.74 | $10.24 | 50.80 K | $90.65 M |
| 09/02/2026 | $10.61 | $10.67 (0.57%) | $11.07 | $10.61 | 74.80 K | $93.73 M |
| 09/01/2026 | $10.50 | $10.80 (2.86%) | $10.90 | $10.41 | 37.80 K | $94.87 M |
| 08/31/2026 | $10.92 | $10.63 (-2.66%) | $11.00 | $10.60 | 45.80 K | $93.38 M |
| 08/28/2026 | $10.76 | $10.92 (1.49%) | $11.07 | $10.70 | 35.35 K | $94.16 M |
| 08/27/2026 | $10.47 | $10.85 (3.63%) | $11.20 | $10.47 | 43.90 K | $93.55 M |
| 08/26/2026 | $10.22 | $10.54 (3.13%) | $10.69 | $10.22 | 83.64 K | $90.88 M |
| 08/25/2026 | $10.30 | $10.34 (0.39%) | $10.39 | $10.05 | 26.93 K | $89.16 M |
| 08/24/2026 | $10.02 | $10.19 (1.7%) | $10.31 | $10.02 | 27.20 K | $87.86 M |
| 08/21/2026 | $9.87 | $10.13 (2.63%) | $10.24 | $9.87 | 26.53 K | $87.34 M |
| 08/20/2026 | $10.12 | $9.94 (-1.78%) | $10.36 | $9.90 | 38.55 K | $85.71 M |
| 08/19/2026 | $10.13 | $10.41 (2.76%) | $10.72 | $10.13 | 36.20 K | $89.76 M |
| 08/18/2026 | $10.16 | $10.10 (-0.59%) | $10.47 | $10.03 | 27.42 K | $87.09 M |
| 08/17/2026 | $10.06 | $10.30 (2.39%) | $10.37 | $9.90 | 55.50 K | $88.81 M |
| 08/14/2026 | $10.37 | $10.12 (-2.41%) | $10.94 | $10.12 | 34.40 K | $87.26 M |
| 08/13/2026 | $10.72 | $10.44 (-2.61%) | $10.85 | $10.40 | 36.74 K | $90.02 M |
| 08/12/2026 | $10.55 | $10.66 (1.04%) | $11.14 | $10.55 | 50.00 K | $91.91 M |
| 08/11/2026 | $11.11 | $10.72 (-3.51%) | $11.11 | $10.67 | 58.68 K | $92.43 M |
| 08/10/2026 | $11.11 | $10.71 (-3.6%) | $11.17 | $10.68 | 111.50 K | $92.35 M |
| 08/07/2026 | $9.86 | $11.22 (13.79%) | $11.32 | $9.86 | 217.96 K | $96.74 M |
| 08/06/2026 | $9.15 | $9.16 (0.11%) | $9.48 | $9.15 | 30.90 K | $78.98 M |
| 08/05/2026 | $9.77 | $9.29 (-4.91%) | $9.95 | $9.26 | 27.33 K | $80.10 M |
| 08/04/2026 | $9.79 | $9.92 (1.33%) | $10.07 | $9.54 | 48.00 K | $85.53 M |
| 08/03/2026 | $9.07 | $9.83 (8.38%) | $9.99 | $9.07 | 68.43 K | $84.76 M |
| 07/31/2026 | $8.79 | $9.06 (3.07%) | $9.29 | $8.63 | 59.83 K | $78.12 M |
| 07/30/2026 | $8.77 | $8.83 (0.68%) | $8.97 | $8.57 | 105.10 K | $76.14 M |
| 07/29/2026 | $8.82 | $8.86 (0.45%) | $8.99 | $8.76 | 28.30 K | $76.39 M |
| 07/28/2026 | $8.67 | $8.92 (2.88%) | $9.01 | $8.67 | 28.30 K | $76.91 M |
| 07/27/2026 | $8.65 | $8.69 (0.46%) | $8.89 | $8.61 | 18.90 K | $74.93 M |
| 07/24/2026 | $8.73 | $8.51 (-2.52%) | $8.84 | $8.50 | 45.70 K | $73.38 M |
| 07/23/2026 | $8.80 | $8.79 (-0.11%) | $8.81 | $8.43 | 57.20 K | $75.79 M |
| 07/22/2026 | $9.02 | $8.91 (-1.22%) | $9.14 | $8.78 | 33.20 K | $76.83 M |
| 07/21/2026 | $9.26 | $9.09 (-1.84%) | $9.26 | $9.02 | 31.33 K | $78.38 M |
| 07/20/2026 | $9.25 | $9.33 (0.86%) | $9.54 | $9.10 | 43.10 K | $80.45 M |
| 07/17/2026 | $9.47 | $9.29 (-1.9%) | $9.49 | $9.14 | 24.04 K | $80.10 M |
| 07/16/2026 | $9.56 | $9.49 (-0.73%) | $9.89 | $9.30 | 25.21 K | $81.83 M |
| 07/15/2026 | $9.29 | $9.66 (3.98%) | $9.69 | $9.28 | 46.33 K | $83.29 M |
| 07/14/2026 | $9.37 | $9.26 (-1.17%) | $9.37 | $9.14 | 30.00 K | $79.84 M |
| 07/13/2026 | $9.79 | $9.46 (-3.37%) | $9.87 | $9.04 | 50.80 K | $81.57 M |
| 07/10/2026 | $9.63 | $9.60 (-0.31%) | $9.71 | $9.23 | 42.30 K | $82.77 M |
| 07/09/2026 | $9.67 | $9.48 (-1.96%) | $9.67 | $9.24 | 71.74 K | $81.74 M |
| 07/08/2026 | $9.96 | $9.62 (-3.41%) | $10.16 | $9.54 | 25.70 K | $82.95 M |
| 07/07/2026 | $10.28 | $10.04 (-2.33%) | $10.28 | $9.76 | 31.30 K | $86.57 M |
| 07/06/2026 | $10.93 | $10.38 (-5.03%) | $10.93 | $10.27 | 33.30 K | $89.50 M |
| 07/02/2026 | $10.86 | $10.93 (0.64%) | $11.00 | $10.63 | 39.40 K | $94.24 M |
| 07/01/2026 | $9.97 | $10.77 (8.02%) | $10.85 | $9.91 | 197.41 K | $92.86 M |
| 06/30/2026 | $9.53 | $9.98 (4.72%) | $10.20 | $9.27 | 137.85 K | $86.05 M |
| 06/29/2026 | $8.61 | $9.58 (11.27%) | $9.94 | $8.56 | 199.11 K | $82.60 M |
| 06/26/2026 | $9.01 | $8.51 (-5.55%) | $9.17 | $8.51 | 676.08 K | $73.38 M |
| 06/25/2026 | $9.51 | $9.12 (-4.1%) | $9.56 | $8.88 | 73.11 K | $78.64 M |
| 06/24/2026 | $9.34 | $9.56 (2.36%) | $9.85 | $9.09 | 69.70 K | $82.43 M |
| 06/23/2026 | $9.08 | $9.33 (2.75%) | $9.58 | $9.07 | 42.43 K | $80.45 M |
| 06/22/2026 | $9.96 | $9.09 (-8.73%) | $9.96 | $9.01 | 46.12 K | $78.38 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.
