5 DAY PERFORMANCE
-91.92%
1 MONTH PERFORMANCE
-91.23%
3 MONTH PERFORMANCE
-94.21%
6 MONTH PERFORMANCE
-93.73%
YEAR-TO-DATE PERFORMANCE
-93.69%
1 YEAR PERFORMANCE
-95.29%
BARK Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.96 | $9.09 (-8.73%) | $9.96 | $9.01 | 46.11 K | $78.38 M |
| 06/18/2026 | $9.42 | $10.03 (6.48%) | $10.13 | $9.42 | 97.90 K | $86.48 M |
| 06/17/2026 | $8.88 | $9.41 (5.97%) | $9.60 | $8.82 | 78.41 K | $81.14 M |
| 06/16/2026 | $8.69 | $8.86 (1.96%) | $9.26 | $8.53 | 198.40 K | $76.39 M |
| 06/15/2026 | $9.94 | $8.55 (-13.98%) | $9.94 | $8.48 | 157.10 K | $73.72 M |
| 06/12/2026 | $9.76 | $9.76 (0%) | $10.41 | $9.63 | 87.12 K | $84.15 M |
| 06/11/2026 | $9.25 | $9.85 (6.49%) | $10.71 | $9.17 | 147.27 K | $84.93 M |
| 06/10/2026 | $9.01 | $10.13 (12.43%) | $10.13 | $8.80 | 153.10 K | $87.34 M |
| 06/09/2026 | $9.62 | $9.87 (2.6%) | $10.41 | $9.57 | 277.50 K | $85.10 M |
| 06/08/2026 | $9.06 | $9.56 (5.52%) | $10.15 | $9.06 | 276.41 K | $82.43 M |
| 06/05/2026 | $9.47 | $9.11 (-3.8%) | $9.58 | $9.10 | 23.20 K | $78.55 M |
| 06/04/2026 | $9.09 | $9.61 (5.72%) | $9.85 | $9.08 | 46.80 K | $82.86 M |
| 06/03/2026 | $9.90 | $9.16 (-7.47%) | $9.90 | $8.99 | 52.34 K | $78.98 M |
| 06/02/2026 | $9.70 | $9.99 (2.99%) | $10.04 | $9.68 | 33.54 K | $86.14 M |
| 06/01/2026 | $9.99 | $9.83 (-1.6%) | $10.30 | $9.66 | 32.40 K | $84.76 M |
| 05/29/2026 | $9.65 | $10.09 (4.56%) | $10.34 | $9.58 | 48.60 K | $87.00 M |
| 05/28/2026 | $9.23 | $9.81 (6.28%) | $9.87 | $9.04 | 42.61 K | $84.59 M |
| 05/27/2026 | $9.00 | $9.25 (2.78%) | $9.68 | $8.89 | 68.31 K | $79.76 M |
| 05/26/2026 | $8.70 | $8.96 (2.99%) | $9.16 | $8.68 | 77.40 K | $77.26 M |
| 05/22/2026 | $9.06 | $8.67 (-4.3%) | $9.31 | $8.61 | 42.09 K | $74.76 M |
| 05/21/2026 | $8.95 | $9.03 (0.89%) | $9.15 | $8.50 | 73.44 K | $77.86 M |
| 05/20/2026 | $9.22 | $9.10 (-1.3%) | $9.40 | $8.98 | 32.82 K | $78.46 M |
| 05/19/2026 | $8.62 | $9.32 (8.12%) | $9.39 | $8.62 | 43.84 K | $80.36 M |
| 05/18/2026 | $8.88 | $8.67 (-2.36%) | $8.91 | $8.49 | 46.10 K | $74.76 M |
| 05/15/2026 | $9.24 | $8.83 (-4.44%) | $9.30 | $8.81 | 48.30 K | $76.14 M |
| 05/14/2026 | $9.12 | $9.30 (1.97%) | $9.82 | $8.90 | 63.43 K | $80.19 M |
| 05/13/2026 | $8.74 | $9.06 (3.66%) | $9.24 | $8.61 | 50.90 K | $78.12 M |
| 05/12/2026 | $8.39 | $8.81 (5.01%) | $9.08 | $8.39 | 46.30 K | $75.96 M |
| 05/11/2026 | $9.12 | $8.47 (-7.13%) | $9.12 | $8.35 | 41.65 K | $73.03 M |
| 05/08/2026 | $9.36 | $9.05 (-3.31%) | $9.36 | $9.02 | 25.30 K | $78.03 M |
| 05/07/2026 | $9.08 | $9.35 (2.97%) | $9.57 | $9.04 | 46.70 K | $80.62 M |
| 05/06/2026 | $9.00 | $8.96 (-0.44%) | $9.18 | $8.80 | 33.20 K | $77.26 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 | $93.81 M |
| 03/26/2026 | $11.60 | $11.04 (-4.83%) | $12.00 | $11.04 | 41.38 K | $95.19 M |
| 03/25/2026 | $12.76 | $11.61 (-9.01%) | $12.76 | $11.61 | 50.09 K | $100.11 M |
| 03/24/2026 | $13.20 | $12.51 (-5.23%) | $13.30 | $12.31 | 112.50 K | $107.87 M |
| 03/23/2026 | $13.20 | $12.60 (-4.55%) | $13.20 | $12.02 | 106.00 K | $108.64 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.
