5 DAY PERFORMANCE
-90.50%
1 MONTH PERFORMANCE
-90.62%
3 MONTH PERFORMANCE
-91.82%
6 MONTH PERFORMANCE
-91.53%
YEAR-TO-DATE PERFORMANCE
-93.69%
1 YEAR PERFORMANCE
-95.31%
BARK Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.27 | $8.18 (-1.09%) | $8.44 | $8.17 | 7.10 K | |
| 11/04/2026 | $8.20 | $8.33 (1.59%) | $8.48 | $8.20 | 27.20 K | $73.17 M |
| 11/03/2026 | $8.32 | $8.14 (-2.16%) | $8.46 | $8.08 | 30.30 K | $71.50 M |
| 11/02/2026 | $8.04 | $8.29 (3.11%) | $8.35 | $7.93 | 53.31 K | $72.82 M |
| 10/30/2026 | $8.13 | $8.00 (-1.6%) | $8.15 | $7.87 | 51.90 K | $70.28 M |
| 10/29/2026 | $8.06 | $8.12 (0.74%) | $8.29 | $7.94 | 19.04 K | $71.33 M |
| 10/28/2026 | $8.19 | $8.12 (-0.85%) | $8.23 | $8.01 | 25.90 K | $71.33 M |
| 10/27/2026 | $8.05 | $8.20 (1.86%) | $8.25 | $7.85 | 25.10 K | $72.03 M |
| 10/26/2026 | $7.80 | $8.10 (3.85%) | $8.25 | $7.73 | 35.53 K | $71.15 M |
| 10/23/2026 | $7.73 | $7.68 (-0.65%) | $7.73 | $7.56 | 14.10 K | $67.46 M |
| 10/22/2026 | $7.80 | $7.75 (-0.64%) | $7.85 | $7.53 | 48.01 K | $68.08 M |
| 10/21/2026 | $7.57 | $7.64 (0.92%) | $7.70 | $7.54 | 11.81 K | $67.11 M |
| 10/20/2026 | $7.47 | $7.50 (0.4%) | $7.72 | $7.47 | 38.62 K | $65.88 M |
| 10/19/2026 | $7.65 | $7.46 (-2.48%) | $7.68 | $7.40 | 44.51 K | $65.53 M |
| 10/16/2026 | $7.84 | $7.73 (-1.4%) | $7.86 | $7.62 | 29.05 K | $67.90 M |
| 10/15/2026 | $7.62 | $7.84 (2.89%) | $8.06 | $7.61 | 44.33 K | $68.87 M |
| 10/14/2026 | $8.06 | $7.50 (-6.95%) | $8.06 | $7.50 | 79.93 K | $65.88 M |
| 10/13/2026 | $8.04 | $8.02 (-0.25%) | $8.20 | $8.02 | 23.84 K | $70.45 M |
| 10/12/2026 | $8.10 | $8.04 (-0.74%) | $8.11 | $8.01 | 36.45 K | $70.63 M |
| 10/09/2026 | $8.26 | $8.02 (-2.91%) | $8.26 | $8.01 | 38.73 K | $70.45 M |
| 10/08/2026 | $8.25 | $8.21 (-0.48%) | $8.35 | $8.09 | 45.50 K | $72.12 M |
| 10/07/2026 | $8.00 | $8.22 (2.75%) | $8.31 | $7.98 | 24.70 K | $72.21 M |
| 10/06/2026 | $8.20 | $8.17 (-0.37%) | $8.21 | $8.10 | 17.40 K | $71.77 M |
| 10/05/2026 | $8.10 | $8.10 (0%) | $8.20 | $8.05 | 21.51 K | $71.15 M |
| 10/02/2026 | $8.46 | $8.12 (-4.02%) | $8.63 | $8.06 | 43.43 K | $71.33 M |
| 10/01/2026 | $8.40 | $8.52 (1.43%) | $8.59 | $8.30 | 34.32 K | $74.84 M |
| 09/30/2026 | $8.38 | $8.46 (0.95%) | $8.58 | $8.33 | 39.50 K | $74.32 M |
| 09/29/2026 | $8.09 | $8.27 (2.22%) | $8.38 | $8.09 | 35.75 K | $72.65 M |
| 09/28/2026 | $8.16 | $8.19 (0.37%) | $8.35 | $8.09 | 34.40 K | $71.94 M |
| 09/25/2026 | $8.41 | $8.16 (-2.97%) | $8.84 | $8.15 | 113.91 K | $71.68 M |
| 09/24/2026 | $8.17 | $8.10 (-0.86%) | $8.32 | $8.01 | 31.24 K | $71.15 M |
| 09/23/2026 | $8.68 | $8.23 (-5.18%) | $8.68 | $8.15 | 78.50 K | $72.30 M |
| 09/22/2026 | $8.91 | $8.60 (-3.48%) | $8.96 | $8.58 | 43.70 K | $75.55 M |
| 09/21/2026 | $8.88 | $8.75 (-1.46%) | $8.94 | $8.72 | 44.64 K | $76.86 M |
| 09/18/2026 | $9.00 | $8.83 (-1.89%) | $9.07 | $8.80 | 94.54 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 |
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.
