5 DAY PERFORMANCE
-91.61%
1 MONTH PERFORMANCE
-92.43%
3 MONTH PERFORMANCE
-91.87%
6 MONTH PERFORMANCE
-95.44%
YEAR-TO-DATE PERFORMANCE
-93.69%
1 YEAR PERFORMANCE
-95.26%
BARK Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.32 | $9.16 (-1.72%) | $9.48 | $9.15 | 30.89 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 |
| 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 |
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.
