BARK, Inc. - BARK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.76	0.8	0.8	0.81	0.75	924,057
February 19, 2026	0.77	0.75	0.75	0.77	0.73	883,609
February 18, 2026	0.77	0.76	0.76	0.79	0.75	929,448
February 17, 2026	0.79	0.78	0.78	0.79	0.76	753,156
February 13, 2026	0.77	0.78	0.78	0.8	0.76	652,832
February 12, 2026	0.78	0.77	0.77	0.8	0.77	1.41M
February 11, 2026	0.81	0.78	0.78	0.87	0.78	1.75M
February 10, 2026	0.83	0.79	0.79	0.84	0.79	768,246
February 09, 2026	0.84	0.81	0.81	0.84	0.8	584,008
February 06, 2026	0.81	0.83	0.83	0.86	0.8	781,800
February 05, 2026	0.84	0.82	0.82	0.84	0.8	905,511
February 04, 2026	0.83	0.84	0.84	0.86	0.83	577,222
February 03, 2026	0.85	0.83	0.83	0.88	0.81	1.63M
February 02, 2026	0.89	0.86	0.86	0.92	0.85	986,948
January 30, 2026	0.86	0.89	0.89	0.89	0.82	1.14M
January 29, 2026	0.87	0.86	0.86	0.88	0.83	682,985
January 28, 2026	0.88	0.86	0.86	0.9	0.85	999,156
January 27, 2026	0.9	0.9	0.9	0.91	0.87	1.06M
January 26, 2026	0.95	0.91	0.91	0.95	0.9	1.35M
January 23, 2026	0.93	0.92	0.92	0.94	0.9	1.03M
January 22, 2026	0.95	0.93	0.93	0.99	0.91	1.16M
January 21, 2026	0.91	0.94	0.94	0.95	0.88	1.39M
January 20, 2026	0.91	0.92	0.92	0.93	0.9	1.2M
January 16, 2026	0.91	0.91	0.91	0.96	0.91	1.01M
January 15, 2026	0.95	0.94	0.94	0.96	0.9	2.58M
January 14, 2026	0.79	0.94	0.94	0.99	0.79	13.42M
January 13, 2026	0.77	0.79	0.79	0.82	0.77	2.54M
January 12, 2026	0.78	0.78	0.78	0.82	0.76	14.15M
January 09, 2026	0.57	0.62	0.62	0.63	0.56	9.07M
January 08, 2026	0.55	0.56	0.56	0.57	0.54	1.53M
January 07, 2026	0.55	0.54	0.54	0.57	0.53	981,106
January 06, 2026	0.56	0.56	0.56	0.58	0.54	903,518
January 05, 2026	0.57	0.58	0.58	0.59	0.56	758,166
January 02, 2026	0.58	0.58	0.58	0.62	0.57	491,058
December 31, 2025	0.55	0.6	0.6	0.61	0.55	1.05M
December 30, 2025	0.59	0.58	0.58	0.6	0.57	1.14M
December 29, 2025	0.6	0.59	0.59	0.61	0.59	1.04M
December 26, 2025	0.63	0.61	0.61	0.66	0.59	915,500
December 24, 2025	0.58	0.65	0.65	0.66	0.58	734,224
December 23, 2025	0.6	0.62	0.62	0.63	0.59	1.72M
December 22, 2025	0.61	0.61	0.61	0.62	0.6	877,633
December 19, 2025	0.63	0.63	0.63	0.64	0.62	1.24M
December 18, 2025	0.64	0.63	0.63	0.65	0.62	1.2M
December 17, 2025	0.64	0.64	0.64	0.65	0.63	486,136
December 16, 2025	0.61	0.65	0.65	0.67	0.61	1.23M
December 15, 2025	0.66	0.63	0.63	0.66	0.63	1.23M
December 12, 2025	0.66	0.66	0.66	0.69	0.66	500,153
December 11, 2025	0.67	0.68	0.68	0.68	0.66	680,143
December 10, 2025	0.63	0.66	0.66	0.67	0.63	887,315
December 09, 2025	0.65	0.68	0.68	0.68	0.65	469,600
December 08, 2025	0.69	0.66	0.66	0.69	0.65	535,443
December 05, 2025	0.69	0.67	0.67	0.7	0.67	427,900
December 04, 2025	0.68	0.68	0.68	0.69	0.68	191,984
December 03, 2025	0.67	0.7	0.7	0.7	0.67	469,700
December 02, 2025	0.67	0.67	0.67	0.7	0.66	648,800
December 01, 2025	0.69	0.68	0.68	0.71	0.67	693,814
November 28, 2025	0.72	0.72	0.72	0.73	0.71	193,500
November 26, 2025	0.7	0.71	0.71	0.72	0.7	520,920
November 25, 2025	0.71	0.71	0.71	0.72	0.69	447,018
November 24, 2025	0.7	0.69	0.69	0.72	0.68	753,200

BARK, Inc. (BARK) NYSE