5 DAY PERFORMANCE
-92.14%
1 MONTH PERFORMANCE
-92.28%
3 MONTH PERFORMANCE
-95.44%
6 MONTH PERFORMANCE
-95.21%
YEAR-TO-DATE PERFORMANCE
-93.69%
1 YEAR PERFORMANCE
-96.61%
BARK Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.00 | $8.96 (-0.44%) | $9.18 | $8.80 | 32.93 K | $77.17 M |
| 05/05/2026 | $9.23 | $8.97 (-2.82%) | $9.32 | $8.92 | 32.64 K | $77.34 M |
| 05/04/2026 | $9.55 | $9.35 (-2.09%) | $9.65 | $9.26 | 28.40 K | $80.62 M |
| 05/01/2026 | $9.55 | $9.67 (1.26%) | $9.86 | $9.16 | 40.94 K | $83.38 M |
| 04/30/2026 | $9.14 | $9.44 (3.28%) | $9.56 | $8.97 | 58.10 K | $81.39 M |
| 04/29/2026 | $9.10 | $9.11 (0.11%) | $9.29 | $8.91 | 35.80 K | $78.55 M |
| 04/28/2026 | $9.37 | $9.27 (-1.07%) | $9.54 | $9.20 | 30.70 K | $79.93 M |
| 04/27/2026 | $9.46 | $9.59 (1.37%) | $9.74 | $9.45 | 17.71 K | $82.69 M |
| 04/24/2026 | $9.41 | $9.57 (1.7%) | $9.59 | $9.13 | 41.40 K | $82.52 M |
| 04/23/2026 | $9.78 | $9.45 (-3.37%) | $9.78 | $9.29 | 77.40 K | $81.48 M |
| 04/22/2026 | $9.94 | $9.79 (-1.51%) | $9.94 | $9.54 | 20.30 K | $84.41 M |
| 04/21/2026 | $10.16 | $9.80 (-3.54%) | $10.43 | $9.73 | 45.45 K | $84.50 M |
| 04/20/2026 | $10.12 | $10.20 (0.79%) | $10.55 | $10.03 | 92.10 K | $87.95 M |
| 04/17/2026 | $10.28 | $10.17 (-1.07%) | $10.69 | $9.81 | 157.20 K | $87.69 M |
| 04/16/2026 | $10.09 | $10.28 (1.88%) | $10.32 | $9.63 | 69.21 K | $88.64 M |
| 04/15/2026 | $9.31 | $10.15 (9.02%) | $10.41 | $9.31 | 110.60 K | $87.52 M |
| 04/14/2026 | $8.87 | $9.32 (5.07%) | $9.32 | $8.82 | 85.78 K | $80.36 M |
| 04/13/2026 | $8.25 | $8.85 (7.27%) | $8.86 | $8.15 | 87.65 K | $76.31 M |
| 04/10/2026 | $8.67 | $8.30 (-4.27%) | $8.68 | $8.23 | 107.42 K | $71.57 M |
| 04/09/2026 | $8.66 | $8.70 (0.46%) | $8.98 | $8.52 | 107.40 K | $75.01 M |
| 04/08/2026 | $9.17 | $8.68 (-5.34%) | $9.17 | $8.44 | 110.52 K | $74.84 M |
| 04/07/2026 | $9.69 | $8.85 (-8.67%) | $9.70 | $8.58 | 218.96 K | $76.31 M |
| 04/06/2026 | $9.78 | $9.85 (0.72%) | $9.97 | $9.74 | 56.84 K | $84.93 M |
| 04/02/2026 | $9.20 | $9.92 (7.83%) | $9.99 | $9.10 | 113.32 K | $85.53 M |
| 04/01/2026 | $10.27 | $10.48 (2.04%) | $11.00 | $10.04 | 106.20 K | $90.36 M |
| 03/31/2026 | $10.26 | $10.13 (-1.27%) | $10.86 | $9.95 | 88.35 K | $87.34 M |
| 03/30/2026 | $10.80 | $10.24 (-5.19%) | $11.13 | $10.15 | 74.21 K | $88.29 M |
| 03/27/2026 | $10.85 | $10.88 (0.28%) | $11.20 | $10.70 | 74.70 K | $1.88 B |
| 03/26/2026 | $11.60 | $11.04 (-4.83%) | $12.00 | $11.04 | 41.38 K | $1.90 B |
| 03/25/2026 | $12.76 | $11.61 (-9.01%) | $12.76 | $11.61 | 50.09 K | $2.00 B |
| 03/24/2026 | $13.20 | $12.51 (-5.23%) | $13.30 | $12.31 | 112.50 K | $2.16 B |
| 03/23/2026 | $13.20 | $12.60 (-4.55%) | $13.20 | $12.02 | 106.00 K | $2.17 B |
| 03/20/2026 | $15.00 | $13.13 (-12.47%) | $15.00 | $12.32 | 385.15 K | $2.26 B |
| 03/19/2026 | $16.00 | $16.46 (2.88%) | $16.46 | $15.99 | 14.09 K | $2.84 B |
| 03/18/2026 | $16.00 | $16.69 (4.31%) | $16.69 | $15.75 | 33.77 K | $2.88 B |
| 03/17/2026 | $16.47 | $16.29 (-1.09%) | $16.79 | $16.20 | 20.72 K | $2.81 B |
| 03/16/2026 | $16.03 | $16.52 (3.06%) | $16.72 | $16.03 | 17.27 K | $2.85 B |
| 03/13/2026 | $16.00 | $16.17 (1.06%) | $16.78 | $15.76 | 27.87 K | $2.79 B |
| 03/12/2026 | $15.72 | $16.20 (3.05%) | $16.56 | $15.72 | 52.01 K | $2.79 B |
| 03/11/2026 | $16.00 | $16.20 (1.25%) | $16.50 | $15.79 | 36.91 K | $2.79 B |
| 03/10/2026 | $15.14 | $15.70 (3.7%) | $16.10 | $15.14 | 19.17 K | $2.71 B |
| 03/09/2026 | $15.00 | $15.37 (2.47%) | $15.40 | $15.00 | 18.34 K | $2.65 B |
| 03/06/2026 | $15.40 | $15.49 (0.58%) | $15.58 | $15.00 | 22.52 K | $2.67 B |
| 03/05/2026 | $15.80 | $15.50 (-1.9%) | $16.53 | $15.50 | 32.54 K | $2.67 B |
| 03/04/2026 | $16.12 | $16.28 (0.99%) | $16.98 | $16.00 | 20.24 K | $2.81 B |
| 03/03/2026 | $16.00 | $15.80 (-1.25%) | $16.32 | $15.44 | 32.47 K | $2.72 B |
| 03/02/2026 | $15.52 | $16.26 (4.77%) | $16.36 | $15.52 | 49.56 K | $2.80 B |
| 02/27/2026 | $15.69 | $15.63 (-0.38%) | $15.97 | $15.28 | 45.42 K | $2.70 B |
| 02/26/2026 | $15.59 | $15.62 (0.19%) | $15.94 | $15.59 | 25.30 K | $2.69 B |
| 02/25/2026 | $15.93 | $15.20 (-4.58%) | $16.21 | $15.20 | 40.33 K | $2.62 B |
| 02/24/2026 | $15.93 | $15.20 (-4.58%) | $16.00 | $15.20 | 39.23 K | $2.62 B |
| 02/23/2026 | $16.00 | $15.39 (-3.81%) | $16.53 | $15.11 | 45.08 K | $2.65 B |
| 02/20/2026 | $15.12 | $16.05 (6.15%) | $16.26 | $15.01 | 46.21 K | $2.77 B |
| 02/19/2026 | $15.30 | $15.06 (-1.57%) | $15.30 | $14.67 | 44.18 K | $2.60 B |
| 02/18/2026 | $15.40 | $15.26 (-0.91%) | $15.70 | $15.00 | 46.47 K | $2.63 B |
| 02/17/2026 | $15.80 | $15.60 (-1.27%) | $15.90 | $15.20 | 37.66 K | $2.69 B |
| 02/13/2026 | $15.48 | $15.68 (1.29%) | $15.99 | $15.20 | 32.64 K | $2.70 B |
| 02/12/2026 | $15.50 | $15.45 (-0.32%) | $15.95 | $15.30 | 70.28 K | $2.66 B |
| 02/11/2026 | $16.20 | $15.60 (-3.7%) | $17.36 | $15.55 | 87.57 K | $2.69 B |
| 02/10/2026 | $16.57 | $15.80 (-4.65%) | $16.80 | $15.80 | 38.41 K | $2.72 B |
| 02/09/2026 | $16.80 | $16.21 (-3.51%) | $16.80 | $16.05 | 29.20 K | $2.80 B |
| 02/06/2026 | $16.20 | $16.68 (2.96%) | $17.20 | $16.05 | 39.09 K | $2.88 B |
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.
